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
7,892.14 +15.09 (+0.19%) Bitcoin USD
64,555.65 +569.06 (+0.89%) CMC Crypto 200
1,374.09 +61.46 (+4.92%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Strike:270.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00270000 | 2024-04-15 9:46AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 579 | 268.75% |
| BA240426C00270000 | 2024-03-08 2:09PM EDT | 2024-04-26 | 0.51 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 124.22% |
| BA240517C00270000 | 2024-04-19 10:10AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.17 | -0.02 | -66.67% | 1 | 1,590 | 65.63% |
| BA240621C00270000 | 2024-04-19 9:48AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 2 | 2,318 | 42.19% |
| BA240719C00270000 | 2024-04-16 10:19AM EDT | 2024-07-19 | 0.13 | 0.03 | 0.25 | 0.00 | - | 8 | 594 | 42.04% |
| BA240816C00270000 | 2024-04-18 11:36AM EDT | 2024-08-16 | 0.24 | 0.08 | 0.36 | 0.00 | - | 2 | 1,195 | 38.82% |
| BA240920C00270000 | 2024-04-19 10:58AM EDT | 2024-09-20 | 0.34 | 0.33 | 0.50 | -0.05 | -14.29% | 38 | 1,733 | 35.99% |
| BA241018C00270000 | 2024-04-12 2:17PM EDT | 2024-10-18 | 0.66 | 0.33 | 0.73 | 0.00 | - | 2 | 107 | 35.34% |
| BA241115C00270000 | 2024-04-19 10:04AM EDT | 2024-11-15 | 0.83 | 0.66 | 0.85 | +0.01 | +1.22% | 4 | 75 | 33.84% |
| BA250117C00270000 | 2024-04-18 10:57AM EDT | 2025-01-17 | 1.75 | 1.63 | 1.89 | 0.00 | - | 28 | 6,759 | 34.97% |
| BA250321C00270000 | 2024-04-16 3:58PM EDT | 2025-03-21 | 2.67 | 2.64 | 2.79 | 0.00 | - | 1 | 14 | 34.62% |
| BA250620C00270000 | 2024-04-18 1:58PM EDT | 2025-06-20 | 4.37 | 4.40 | 4.60 | 0.00 | - | 4 | 536 | 35.18% |
| BA251219C00270000 | 2024-04-17 10:52AM EDT | 2025-12-19 | 7.95 | 8.40 | 9.40 | 0.00 | - | 1 | 198 | 37.24% |
| BA260116C00270000 | 2024-04-17 3:57PM EDT | 2026-01-16 | 8.88 | 8.95 | 9.35 | 0.00 | - | 67 | 735 | 36.34% |
| BA260618C00270000 | 2024-04-16 10:49AM EDT | 2026-06-18 | 11.96 | 12.35 | 14.65 | 0.00 | - | 3 | 13 | 38.95% |
| BA261218C00270000 | 2024-04-18 3:42PM EDT | 2026-12-18 | 16.75 | 16.45 | 17.50 | 0.00 | - | 33 | 66 | 37.94% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00270000 | 2024-01-17 4:45PM EDT | 2024-04-19 | 67.61 | 64.90 | 67.40 | 0.00 | - | 2 | 0 | 0.00% |
| BA240517P00270000 | 2024-04-18 3:06PM EDT | 2024-05-17 | 99.53 | 98.20 | 99.50 | 0.00 | - | 2 | 0 | 70.90% |
| BA240621P00270000 | 2024-04-18 3:05PM EDT | 2024-06-21 | 99.59 | 98.15 | 99.55 | 0.00 | - | 13 | 6 | 61.69% |
| BA240816P00270000 | 2024-02-14 12:52PM EDT | 2024-08-16 | 65.92 | 84.65 | 90.10 | 0.00 | - | 8 | 0 | 0.00% |
| BA240920P00270000 | 2024-02-21 4:48PM EDT | 2024-09-20 | 68.75 | 77.95 | 83.85 | 0.00 | - | 60 | 0 | 0.00% |
| BA250117P00270000 | 2024-04-18 3:18PM EDT | 2025-01-17 | 98.75 | 98.10 | 99.80 | 0.00 | - | 175 | 50 | 31.38% |
| BA250620P00270000 | 2024-02-15 10:53AM EDT | 2025-06-20 | 66.35 | 84.10 | 90.70 | 0.00 | - | 1 | 0 | 0.00% |
| BA251219P00270000 | 2024-04-11 3:42PM EDT | 2025-12-19 | 97.25 | 97.50 | 100.05 | 0.00 | - | 300 | 58 | 21.99% |
| BA260116P00270000 | 2024-04-17 3:57PM EDT | 2026-01-16 | 99.64 | 97.55 | 100.10 | 0.00 | - | 8 | 1 | 21.66% |
| BA260618P00270000 | 2024-03-18 11:04AM EDT | 2026-06-18 | 91.97 | 95.15 | 105.00 | 0.00 | - | 1 | 1 | 28.60% |
| BA261218P00270000 | 2024-04-12 9:36AM EDT | 2026-12-18 | 97.49 | 96.80 | 104.00 | 0.00 | - | 1 | 64 | 24.45% |
© 2024 Yahoo. All rights reserved.