Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,014.80 +1,994.81 (+3.22%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00250000 | 2024-04-01 10:22AM EDT | 2024-04-26 | 0.23 | 0.00 | 0.16 | 0.00 | - | 1 | 6 | 114.84% |
| BA240517C00250000 | 2024-04-19 2:54PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.08 | -0.03 | -50.00% | 141 | 3,548 | 53.71% |
| BA240621C00250000 | 2024-04-19 2:56PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 402 | 4,329 | 39.26% |
| BA240719C00250000 | 2024-04-19 3:53PM EDT | 2024-07-19 | 0.18 | 0.10 | 0.18 | +0.01 | +5.88% | 11 | 1,855 | 35.30% |
| BA240816C00250000 | 2024-04-19 3:21PM EDT | 2024-08-16 | 0.43 | 0.39 | 0.47 | +0.10 | +30.30% | 5 | 1,492 | 35.74% |
| BA240920C00250000 | 2024-04-19 3:35PM EDT | 2024-09-20 | 0.76 | 0.71 | 0.76 | +0.02 | +2.70% | 23 | 1,187 | 34.25% |
| BA241018C00250000 | 2024-04-17 2:53PM EDT | 2024-10-18 | 1.02 | 1.03 | 1.24 | 0.00 | - | 16 | 214 | 34.77% |
| BA241115C00250000 | 2024-04-18 1:57PM EDT | 2024-11-15 | 1.69 | 1.58 | 1.66 | 0.00 | - | 1 | 65 | 34.53% |
| BA250117C00250000 | 2024-04-19 3:11PM EDT | 2025-01-17 | 2.98 | 2.78 | 2.95 | +0.03 | +1.02% | 22 | 6,287 | 34.98% |
| BA250321C00250000 | 2024-04-19 3:56PM EDT | 2025-03-21 | 4.45 | 4.30 | 4.50 | -0.05 | -1.11% | 1 | 227 | 35.63% |
| BA250620C00250000 | 2024-04-19 3:15PM EDT | 2025-06-20 | 6.90 | 6.50 | 6.75 | +0.22 | +3.29% | 3 | 751 | 36.10% |
| BA251219C00250000 | 2024-04-18 10:03AM EDT | 2025-12-19 | 11.65 | 11.25 | 11.65 | 0.00 | - | 1 | 874 | 37.26% |
| BA260116C00250000 | 2024-04-19 2:17PM EDT | 2026-01-16 | 12.38 | 11.65 | 12.30 | +0.01 | +0.08% | 2 | 987 | 37.27% |
| BA260618C00250000 | 2024-04-16 3:59PM EDT | 2026-06-18 | 16.00 | 15.65 | 16.75 | 0.00 | - | 8 | 110 | 38.45% |
| BA261218C00250000 | 2024-04-19 2:52PM EDT | 2026-12-18 | 20.75 | 20.05 | 20.95 | +0.63 | +3.13% | 1 | 109 | 38.68% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00250000 | 2024-04-17 3:49PM EDT | 2024-05-17 | 80.24 | 76.00 | 82.10 | 0.00 | - | 2 | 0 | 97.92% |
| BA240524P00250000 | 2024-04-15 9:50AM EDT | 2024-05-24 | 79.81 | 76.00 | 83.95 | 0.00 | - | 50 | 0 | 104.71% |
| BA240621P00250000 | 2024-04-19 2:35PM EDT | 2024-06-21 | 80.05 | 78.80 | 81.25 | -0.10 | -0.12% | 182 | 43 | 57.35% |
| BA240719P00250000 | 2024-04-17 3:49PM EDT | 2024-07-19 | 80.27 | 77.15 | 83.05 | 0.00 | - | 1 | 0 | 60.18% |
| BA240816P00250000 | 2024-03-12 12:37PM EDT | 2024-08-16 | 65.60 | 75.75 | 78.90 | 0.00 | - | 1 | 0 | 0.00% |
| BA240920P00250000 | 2024-04-19 2:22PM EDT | 2024-09-20 | 79.95 | 77.20 | 83.60 | -0.25 | -0.31% | 60 | 20 | 48.57% |
| BA241018P00250000 | 2024-04-18 12:04PM EDT | 2024-10-18 | 79.00 | 76.00 | 84.10 | 0.00 | - | 10 | 0 | 46.48% |
| BA250117P00250000 | 2024-04-19 3:51PM EDT | 2025-01-17 | 80.00 | 75.00 | 80.20 | +1.15 | +1.46% | 615 | 180 | 16.90% |
| BA250321P00250000 | 2024-04-12 12:44PM EDT | 2025-03-21 | 79.30 | 75.35 | 84.90 | 0.00 | - | 4 | 0 | 36.21% |
| BA250620P00250000 | 2024-04-15 10:11AM EDT | 2025-06-20 | 80.77 | 75.05 | 81.20 | 0.00 | - | 4 | 82 | 21.91% |
| BA251219P00250000 | 2024-04-15 12:49PM EDT | 2025-12-19 | 81.38 | 79.70 | 81.70 | 0.00 | - | 28 | 229 | 20.00% |
| BA260116P00250000 | 2024-04-16 3:58PM EDT | 2026-01-16 | 80.23 | 80.10 | 81.85 | 0.00 | - | 66 | 130 | 19.97% |
| BA260618P00250000 | 2024-03-18 11:05AM EDT | 2026-06-18 | 74.20 | 79.95 | 82.25 | 0.00 | - | 1 | 2 | 18.88% |
| BA261218P00250000 | 2024-04-16 11:16AM EDT | 2026-12-18 | 82.91 | 80.85 | 83.20 | 0.00 | - | 7 | 40 | 18.75% |
© 2024 Yahoo. All rights reserved.