Singapore markets closed
Straits Times Index
3,137.54 +25.89 (+0.83%) S&P 500
3,911.74 +116.01 (+3.06%) Dow
31,500.68 +823.28 (+2.68%) Nasdaq
11,607.62 +375.42 (+3.34%) BTC-USD
21,240.62 -398.10 (-1.84%) CMC Crypto 200
462.97 +9.07 (+2.00%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA220701C00085000 | 2022-05-25 10:37AM EDT | 85.00 | 37.70 | 53.85 | 54.70 | 0.00 | - | - | 0 | 0.00% |
| BA220701C00090000 | 2022-06-24 12:45PM EDT | 90.00 | 51.08 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| BA220701C00095000 | 2022-06-23 2:40PM EDT | 95.00 | 37.93 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BA220701C00100000 | 2022-06-24 12:43PM EDT | 100.00 | 41.01 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| BA220701C00105000 | 2022-06-13 9:35AM EDT | 105.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| BA220701C00110000 | 2022-06-23 3:14PM EDT | 110.00 | 23.77 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| BA220701C00111000 | 2022-06-23 9:30AM EDT | 111.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BA220701C00115000 | 2022-06-24 3:54PM EDT | 115.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 0.00% |
| BA220701C00116000 | 2022-06-24 12:52PM EDT | 116.00 | 25.31 | 0.00 | 0.00 | 0.00 | - | 5 | 146 | 0.00% |
| BA220701C00117000 | 2022-06-24 2:04PM EDT | 117.00 | 23.86 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| BA220701C00118000 | 2022-06-24 3:07PM EDT | 118.00 | 23.64 | 0.00 | 0.00 | 0.00 | - | 7 | 74 | 0.00% |
| BA220701C00119000 | 2022-06-24 1:15PM EDT | 119.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| BA220701C00120000 | 2022-06-24 3:55PM EDT | 120.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 44 | 381 | 0.00% |
| BA220701C00121000 | 2022-06-24 2:28PM EDT | 121.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 4 | 75 | 0.00% |
| BA220701C00122000 | 2022-06-24 2:54PM EDT | 122.00 | 19.48 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| BA220701C00123000 | 2022-06-24 12:50PM EDT | 123.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 18 | 86 | 0.00% |
| BA220701C00124000 | 2022-06-24 2:44PM EDT | 124.00 | 17.44 | 0.00 | 0.00 | 0.00 | - | 16 | 33 | 0.00% |
| BA220701C00125000 | 2022-06-24 3:46PM EDT | 125.00 | 17.09 | 0.00 | 0.00 | 0.00 | - | 37 | 372 | 0.00% |
| BA220701C00126000 | 2022-06-24 2:28PM EDT | 126.00 | 15.66 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
| BA220701C00127000 | 2022-06-24 2:42PM EDT | 127.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 11 | 35 | 0.00% |
| BA220701C00128000 | 2022-06-24 1:59PM EDT | 128.00 | 13.16 | 0.00 | 0.00 | 0.00 | - | 19 | 106 | 0.00% |
| BA220701C00129000 | 2022-06-24 12:08PM EDT | 129.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 74 | 69 | 0.00% |
| BA220701C00130000 | 2022-06-24 3:52PM EDT | 130.00 | 12.51 | 0.00 | 0.00 | 0.00 | - | 209 | 484 | 0.00% |
| BA220701C00131000 | 2022-06-24 3:48PM EDT | 131.00 | 11.73 | 0.00 | 0.00 | 0.00 | - | 294 | 365 | 0.00% |
| BA220701C00132000 | 2022-06-24 3:47PM EDT | 132.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 442 | 673 | 0.00% |
| BA220701C00133000 | 2022-06-24 3:55PM EDT | 133.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 475 | 800 | 0.00% |
| BA220701C00134000 | 2022-06-24 3:55PM EDT | 134.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 615 | 831 | 0.00% |
| BA220701C00135000 | 2022-06-24 3:57PM EDT | 135.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 855 | 1,194 | 0.00% |
| BA220701C00136000 | 2022-06-24 3:56PM EDT | 136.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 515 | 844 | 0.00% |
| BA220701C00137000 | 2022-06-24 3:56PM EDT | 137.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 406 | 490 | 0.00% |
| BA220701C00138000 | 2022-06-24 3:59PM EDT | 138.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 301 | 390 | 0.00% |
| BA220701C00139000 | 2022-06-24 3:56PM EDT | 139.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 616 | 594 | 0.00% |
| BA220701C00140000 | 2022-06-24 3:59PM EDT | 140.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3,317 | 2,298 | 0.00% |
| BA220701C00141000 | 2022-06-24 3:59PM EDT | 141.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1,502 | 688 | 0.00% |
| BA220701C00142000 | 2022-06-24 3:58PM EDT | 142.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 1,118 | 619 | 0.78% |
| BA220701C00143000 | 2022-06-24 3:59PM EDT | 143.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 709 | 654 | 3.13% |
| BA220701C00144000 | 2022-06-24 3:58PM EDT | 144.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 655 | 622 | 3.13% |
| BA220701C00145000 | 2022-06-24 3:59PM EDT | 145.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2,143 | 1,889 | 6.25% |
| BA220701C00146000 | 2022-06-24 3:55PM EDT | 146.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 271 | 193 | 6.25% |
| BA220701C00147000 | 2022-06-24 3:59PM EDT | 147.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 234 | 252 | 6.25% |
| BA220701C00148000 | 2022-06-24 3:59PM EDT | 148.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 755 | 756 | 12.50% |
| BA220701C00149000 | 2022-06-24 3:59PM EDT | 149.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 307 | 290 | 12.50% |
| BA220701C00150000 | 2022-06-24 3:59PM EDT | 150.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2,049 | 3,139 | 12.50% |
| BA220701C00152500 | 2022-06-24 3:58PM EDT | 152.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 955 | 775 | 12.50% |
| BA220701C00155000 | 2022-06-24 3:57PM EDT | 155.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,085 | 1,377 | 12.50% |
| BA220701C00157500 | 2022-06-24 3:30PM EDT | 157.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 212 | 242 | 25.00% |
| BA220701C00160000 | 2022-06-24 3:57PM EDT | 160.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 541 | 1,191 | 25.00% |
| BA220701C00162500 | 2022-06-24 3:36PM EDT | 162.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 106 | 86 | 25.00% |
| BA220701C00165000 | 2022-06-24 3:52PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 104 | 709 | 25.00% |
| BA220701C00167500 | 2022-06-24 3:59PM EDT | 167.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 30 | 25.00% |
| BA220701C00170000 | 2022-06-24 3:49PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 135 | 303 | 25.00% |
| BA220701C00175000 | 2022-06-24 3:23PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 50.00% |
| BA220701C00180000 | 2022-06-23 1:19PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 70 | 50.00% |
| BA220701C00185000 | 2022-06-23 11:03AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 45 | 50.00% |
| BA220701C00190000 | 2022-06-24 12:17PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 50.00% |
| BA220701C00195000 | 2022-06-21 9:32AM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 94 | 50.00% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA220701P00065000 | 2022-06-16 12:19PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 530 | 50.00% |
| BA220701P00070000 | 2022-06-14 12:14PM EDT | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| BA220701P00075000 | 2022-06-14 12:14PM EDT | 75.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| BA220701P00080000 | 2022-06-24 10:09AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 82 | 50.00% |
| BA220701P00085000 | 2022-06-24 9:30AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| BA220701P00090000 | 2022-06-24 10:49AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 167 | 50.00% |
| BA220701P00095000 | 2022-06-24 3:26PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 277 | 50.00% |
| BA220701P00100000 | 2022-06-24 3:30PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 981 | 50.00% |
| BA220701P00101000 | 2022-06-24 3:24PM EDT | 101.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 57 | 50.00% |
| BA220701P00102000 | 2022-06-23 2:05PM EDT | 102.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| BA220701P00103000 | 2022-06-23 11:45AM EDT | 103.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| BA220701P00104000 | 2022-06-23 12:22PM EDT | 104.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| BA220701P00105000 | 2022-06-24 1:32PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 275 | 811 | 50.00% |
| BA220701P00106000 | 2022-06-24 3:58PM EDT | 106.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| BA220701P00107000 | 2022-06-23 3:59PM EDT | 107.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| BA220701P00108000 | 2022-06-24 11:05AM EDT | 108.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 47 | 50.00% |
| BA220701P00109000 | 2022-06-24 3:06PM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| BA220701P00110000 | 2022-06-24 3:09PM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 182 | 1,801 | 50.00% |
| BA220701P00111000 | 2022-06-24 3:06PM EDT | 111.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 31 | 50.00% |
| BA220701P00112000 | 2022-06-24 3:56PM EDT | 112.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 50.00% |
| BA220701P00113000 | 2022-06-24 1:57PM EDT | 113.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 31 | 66 | 50.00% |
| BA220701P00114000 | 2022-06-24 1:51PM EDT | 114.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 33 | 50.00% |
| BA220701P00115000 | 2022-06-24 3:49PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 165 | 789 | 50.00% |
| BA220701P00116000 | 2022-06-24 3:39PM EDT | 116.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 479 | 50.00% |
| BA220701P00117000 | 2022-06-24 2:11PM EDT | 117.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 14 | 325 | 25.00% |
| BA220701P00118000 | 2022-06-24 3:14PM EDT | 118.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 40 | 198 | 25.00% |
| BA220701P00119000 | 2022-06-24 3:51PM EDT | 119.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 153 | 25.00% |
| BA220701P00120000 | 2022-06-24 3:58PM EDT | 120.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 848 | 891 | 25.00% |
| BA220701P00121000 | 2022-06-24 3:56PM EDT | 121.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 79 | 157 | 25.00% |
| BA220701P00122000 | 2022-06-24 3:32PM EDT | 122.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 45 | 136 | 25.00% |
| BA220701P00123000 | 2022-06-24 3:42PM EDT | 123.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 151 | 118 | 25.00% |
| BA220701P00124000 | 2022-06-24 3:56PM EDT | 124.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 293 | 577 | 25.00% |
| BA220701P00125000 | 2022-06-24 3:57PM EDT | 125.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 667 | 811 | 25.00% |
| BA220701P00126000 | 2022-06-24 3:42PM EDT | 126.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 219 | 242 | 25.00% |
| BA220701P00127000 | 2022-06-24 3:46PM EDT | 127.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 84 | 302 | 25.00% |
| BA220701P00128000 | 2022-06-24 3:34PM EDT | 128.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 466 | 721 | 25.00% |
| BA220701P00129000 | 2022-06-24 3:47PM EDT | 129.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 225 | 903 | 25.00% |
| BA220701P00130000 | 2022-06-24 3:59PM EDT | 130.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,818 | 2,284 | 12.50% |
| BA220701P00131000 | 2022-06-24 3:59PM EDT | 131.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 400 | 1,760 | 12.50% |
| BA220701P00132000 | 2022-06-24 3:45PM EDT | 132.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 343 | 1,100 | 12.50% |
| BA220701P00133000 | 2022-06-24 3:59PM EDT | 133.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 250 | 900 | 12.50% |
| BA220701P00134000 | 2022-06-24 3:56PM EDT | 134.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 383 | 435 | 12.50% |
| BA220701P00135000 | 2022-06-24 3:59PM EDT | 135.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1,248 | 751 | 12.50% |
| BA220701P00136000 | 2022-06-24 3:58PM EDT | 136.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 228 | 144 | 6.25% |
| BA220701P00137000 | 2022-06-24 3:59PM EDT | 137.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 963 | 827 | 6.25% |
| BA220701P00138000 | 2022-06-24 3:58PM EDT | 138.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1,155 | 1,205 | 6.25% |
| BA220701P00139000 | 2022-06-24 3:59PM EDT | 139.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 924 | 905 | 3.13% |
| BA220701P00140000 | 2022-06-24 3:59PM EDT | 140.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1,707 | 997 | 3.13% |
| BA220701P00141000 | 2022-06-24 3:59PM EDT | 141.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 666 | 542 | 0.78% |
| BA220701P00142000 | 2022-06-24 3:59PM EDT | 142.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 403 | 361 | 0.00% |
| BA220701P00143000 | 2022-06-24 3:59PM EDT | 143.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 315 | 276 | 0.00% |
| BA220701P00144000 | 2022-06-24 3:55PM EDT | 144.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 28 | 20 | 0.00% |
| BA220701P00145000 | 2022-06-24 3:48PM EDT | 145.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 21 | 47 | 0.00% |
| BA220701P00146000 | 2022-06-24 3:47PM EDT | 146.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 31 | 29 | 0.00% |
| BA220701P00147000 | 2022-06-24 3:32PM EDT | 147.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 20 | 16 | 0.00% |
| BA220701P00148000 | 2022-06-24 11:29AM EDT | 148.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| BA220701P00149000 | 2022-06-24 2:54PM EDT | 149.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 59 | 58 | 0.00% |
| BA220701P00150000 | 2022-06-24 3:03PM EDT | 150.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 171 | 180 | 0.00% |
| BA220701P00152500 | 2022-06-22 9:31AM EDT | 152.50 | 18.81 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| BA220701P00155000 | 2022-06-24 2:59PM EDT | 155.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| BA220701P00160000 | 2022-06-21 11:29AM EDT | 160.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| BA220701P00165000 | 2022-06-22 10:57AM EDT | 165.00 | 28.68 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| BA220701P00167500 | 2022-06-23 11:31AM EDT | 167.50 | 33.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BA220701P00170000 | 2022-06-22 12:50PM EDT | 170.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BA220701P00175000 | 2022-06-22 2:41PM EDT | 175.00 | 36.82 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BA220701P00180000 | 2022-06-15 3:45PM EDT | 180.00 | 46.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA220701P00185000 | 2022-06-15 11:20AM EDT | 185.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA220701P00190000 | 2022-06-15 3:45PM EDT | 190.00 | 56.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA220701P00195000 | 2022-06-15 2:34PM EDT | 195.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
