Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,185.05 -2.65 (-0.05%) Dow
38,946.16 +61.90 (+0.16%) Nasdaq
16,304.36 -28.19 (-0.17%) Bitcoin USD
62,319.45 -1,540.55 (-2.41%) CMC Crypto 200
1,330.25 +35.58 (+2.75%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
Strike:300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00300000 | 2024-05-03 3:33PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 1,475 | 117.97% |
| BA240621C00300000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.08 | +0.01 | +50.00% | 2 | 3,096 | 55.08% |
| BA240719C00300000 | 2024-04-25 10:14AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.23 | 0.00 | - | 500 | 620 | 52.20% |
| BA240816C00300000 | 2024-05-07 10:25AM EDT | 2024-08-16 | 0.04 | 0.02 | 0.18 | 0.00 | - | 1 | 552 | 42.97% |
| BA240920C00300000 | 2024-05-08 10:24AM EDT | 2024-09-20 | 0.20 | 0.11 | 0.20 | +0.10 | +100.00% | 2 | 1,233 | 37.55% |
| BA241018C00300000 | 2024-05-07 10:13AM EDT | 2024-10-18 | 0.22 | 0.03 | 0.43 | 0.00 | - | 52 | 358 | 38.09% |
| BA250117C00300000 | 2024-05-08 10:45AM EDT | 2025-01-17 | 0.80 | 0.71 | 0.80 | +0.02 | +2.56% | 9 | 5,550 | 33.78% |
| BA250321C00300000 | 2024-05-06 3:00PM EDT | 2025-03-21 | 1.30 | 1.29 | 1.38 | 0.00 | - | 23 | 178 | 33.47% |
| BA250620C00300000 | 2024-05-07 12:14PM EDT | 2025-06-20 | 2.41 | 2.46 | 2.64 | -0.23 | -8.71% | 2 | 2,182 | 33.94% |
| BA251219C00300000 | 2024-05-07 12:15PM EDT | 2025-12-19 | 5.40 | 5.45 | 5.90 | 0.00 | - | 53 | 1,537 | 34.91% |
| BA260116C00300000 | 2024-05-07 3:16PM EDT | 2026-01-16 | 6.10 | 6.00 | 6.30 | +0.15 | +2.52% | 1 | 2,566 | 34.79% |
| BA260618C00300000 | 2024-05-06 9:37AM EDT | 2026-06-18 | 10.20 | 8.90 | 12.35 | 0.00 | - | 1 | 52 | 39.09% |
| BA261218C00300000 | 2024-05-07 11:23AM EDT | 2026-12-18 | 12.55 | 12.25 | 13.05 | 0.00 | - | 5 | 490 | 35.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00300000 | 2024-01-09 12:51PM EDT | 2024-05-17 | 73.50 | 89.65 | 92.05 | 0.00 | - | 12 | 0 | 0.00% |
| BA240621P00300000 | 2024-03-08 4:38PM EDT | 2024-06-21 | 100.57 | 116.15 | 117.50 | 0.00 | - | 2 | 0 | 0.00% |
| BA240816P00300000 | 2023-12-15 1:08PM EDT | 2024-08-16 | 42.15 | 80.00 | 84.05 | 0.00 | - | 2 | 0 | 0.00% |
| BA240920P00300000 | 2024-02-23 3:12PM EDT | 2024-09-20 | 98.41 | 108.00 | 113.80 | 0.00 | - | 3 | 0 | 0.00% |
| BA250117P00300000 | 2024-05-08 10:00AM EDT | 2025-01-17 | 123.00 | 121.35 | 123.10 | +0.20 | +0.16% | 20 | 84 | 33.33% |
| BA250620P00300000 | 2024-04-05 11:08AM EDT | 2025-06-20 | 115.85 | 117.95 | 122.70 | 0.00 | - | 1 | 0 | 23.40% |
| BA251219P00300000 | 2024-03-07 4:50PM EDT | 2025-12-19 | 96.85 | 115.20 | 118.20 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116P00300000 | 2024-03-27 12:58PM EDT | 2026-01-16 | 109.25 | 130.20 | 135.25 | 0.00 | - | 2 | 0 | 44.40% |
| BA260618P00300000 | 2024-05-06 12:06PM EDT | 2026-06-18 | 118.24 | 118.00 | 127.00 | 0.00 | - | 10 | 0 | 28.59% |
| BA261218P00300000 | 2024-05-03 3:30PM EDT | 2026-12-18 | 119.97 | 118.00 | 127.00 | 0.00 | - | 10 | 0 | 25.72% |
© 2024 Yahoo. All rights reserved.