Singapore markets closed

The Boeing Company (BA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
141.53+7.56 (+5.64%)
At close: 04:00PM EDT
141.12 -0.40 (-0.29%)
Pre-market: 08:44AM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA220701C000850002022-05-25 10:37AM EDT85.0037.7053.8554.700.00--00.00%
BA220701C000900002022-06-24 12:45PM EDT90.0051.080.000.000.00-340.00%
BA220701C000950002022-06-23 2:40PM EDT95.0037.930.000.000.00--10.00%
BA220701C001000002022-06-24 12:43PM EDT100.0041.010.000.000.00-2100.00%
BA220701C001050002022-06-13 9:35AM EDT105.0018.750.000.000.00-320.00%
BA220701C001100002022-06-23 3:14PM EDT110.0023.770.000.000.00-2200.00%
BA220701C001110002022-06-23 9:30AM EDT111.0025.700.000.000.00--10.00%
BA220701C001150002022-06-24 3:54PM EDT115.0026.650.000.000.00-5450.00%
BA220701C001160002022-06-24 12:52PM EDT116.0025.310.000.000.00-51460.00%
BA220701C001170002022-06-24 2:04PM EDT117.0023.860.000.000.00-3540.00%
BA220701C001180002022-06-24 3:07PM EDT118.0023.640.000.000.00-7740.00%
BA220701C001190002022-06-24 1:15PM EDT119.0022.700.000.000.00-2550.00%
BA220701C001200002022-06-24 3:55PM EDT120.0021.800.000.000.00-443810.00%
BA220701C001210002022-06-24 2:28PM EDT121.0020.250.000.000.00-4750.00%
BA220701C001220002022-06-24 2:54PM EDT122.0019.480.000.000.00-3330.00%
BA220701C001230002022-06-24 12:50PM EDT123.0018.600.000.000.00-18860.00%
BA220701C001240002022-06-24 2:44PM EDT124.0017.440.000.000.00-16330.00%
BA220701C001250002022-06-24 3:46PM EDT125.0017.090.000.000.00-373720.00%
BA220701C001260002022-06-24 2:28PM EDT126.0015.660.000.000.00-4310.00%
BA220701C001270002022-06-24 2:42PM EDT127.0014.650.000.000.00-11350.00%
BA220701C001280002022-06-24 1:59PM EDT128.0013.160.000.000.00-191060.00%
BA220701C001290002022-06-24 12:08PM EDT129.0011.770.000.000.00-74690.00%
BA220701C001300002022-06-24 3:52PM EDT130.0012.510.000.000.00-2094840.00%
BA220701C001310002022-06-24 3:48PM EDT131.0011.730.000.000.00-2943650.00%
BA220701C001320002022-06-24 3:47PM EDT132.0010.820.000.000.00-4426730.00%
BA220701C001330002022-06-24 3:55PM EDT133.009.950.000.000.00-4758000.00%
BA220701C001340002022-06-24 3:55PM EDT134.009.120.000.000.00-6158310.00%
BA220701C001350002022-06-24 3:57PM EDT135.008.050.000.000.00-8551,1940.00%
BA220701C001360002022-06-24 3:56PM EDT136.007.550.000.000.00-5158440.00%
BA220701C001370002022-06-24 3:56PM EDT137.006.830.000.000.00-4064900.00%
BA220701C001380002022-06-24 3:59PM EDT138.006.100.000.000.00-3013900.00%
BA220701C001390002022-06-24 3:56PM EDT139.005.400.000.000.00-6165940.00%
BA220701C001400002022-06-24 3:59PM EDT140.004.800.000.000.00-3,3172,2980.00%
BA220701C001410002022-06-24 3:59PM EDT141.004.200.000.000.00-1,5026880.00%
BA220701C001420002022-06-24 3:58PM EDT142.003.680.000.000.00-1,1186190.78%
BA220701C001430002022-06-24 3:59PM EDT143.003.200.000.000.00-7096543.13%
BA220701C001440002022-06-24 3:58PM EDT144.002.750.000.000.00-6556223.13%
BA220701C001450002022-06-24 3:59PM EDT145.002.390.000.000.00-2,1431,8896.25%
BA220701C001460002022-06-24 3:55PM EDT146.002.060.000.000.00-2711936.25%
BA220701C001470002022-06-24 3:59PM EDT147.001.700.000.000.00-2342526.25%
BA220701C001480002022-06-24 3:59PM EDT148.001.420.000.000.00-75575612.50%
BA220701C001490002022-06-24 3:59PM EDT149.001.160.000.000.00-30729012.50%
BA220701C001500002022-06-24 3:59PM EDT150.000.970.000.000.00-2,0493,13912.50%
BA220701C001525002022-06-24 3:58PM EDT152.500.580.000.000.00-95577512.50%
BA220701C001550002022-06-24 3:57PM EDT155.000.350.000.000.00-1,0851,37712.50%
BA220701C001575002022-06-24 3:30PM EDT157.500.200.000.000.00-21224225.00%
BA220701C001600002022-06-24 3:57PM EDT160.000.130.000.000.00-5411,19125.00%
BA220701C001625002022-06-24 3:36PM EDT162.500.080.000.000.00-1068625.00%
BA220701C001650002022-06-24 3:52PM EDT165.000.050.000.000.00-10470925.00%
BA220701C001675002022-06-24 3:59PM EDT167.500.040.000.000.00-283025.00%
BA220701C001700002022-06-24 3:49PM EDT170.000.030.000.000.00-13530325.00%
BA220701C001750002022-06-24 3:23PM EDT175.000.020.000.000.00-216450.00%
BA220701C001800002022-06-23 1:19PM EDT180.000.020.000.000.00-87050.00%
BA220701C001850002022-06-23 11:03AM EDT185.000.010.000.000.00-74550.00%
BA220701C001900002022-06-24 12:17PM EDT190.000.030.000.000.00-45150.00%
BA220701C001950002022-06-21 9:32AM EDT195.000.030.000.000.00-219450.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA220701P000650002022-06-16 12:19PM EDT65.000.010.000.000.00-2153050.00%
BA220701P000700002022-06-14 12:14PM EDT70.000.130.000.000.00--550.00%
BA220701P000750002022-06-14 12:14PM EDT75.000.180.000.000.00--550.00%
BA220701P000800002022-06-24 10:09AM EDT80.000.010.000.000.00-208250.00%
BA220701P000850002022-06-24 9:30AM EDT85.000.020.000.000.00-12850.00%
BA220701P000900002022-06-24 10:49AM EDT90.000.020.000.000.00-1016750.00%
BA220701P000950002022-06-24 3:26PM EDT95.000.020.000.000.00-227750.00%
BA220701P001000002022-06-24 3:30PM EDT100.000.020.000.000.00-2898150.00%
BA220701P001010002022-06-24 3:24PM EDT101.000.020.000.000.00-75750.00%
BA220701P001020002022-06-23 2:05PM EDT102.000.140.000.000.00--2050.00%
BA220701P001030002022-06-23 11:45AM EDT103.000.100.000.000.00--250.00%
BA220701P001040002022-06-23 12:22PM EDT104.000.140.000.000.00--1050.00%
BA220701P001050002022-06-24 1:32PM EDT105.000.030.000.000.00-27581150.00%
BA220701P001060002022-06-24 3:58PM EDT106.000.030.000.000.00-11150.00%
BA220701P001070002022-06-23 3:59PM EDT107.000.170.000.000.00--350.00%
BA220701P001080002022-06-24 11:05AM EDT108.000.070.000.000.00-214750.00%
BA220701P001090002022-06-24 3:06PM EDT109.000.050.000.000.00-21550.00%
BA220701P001100002022-06-24 3:09PM EDT110.000.060.000.000.00-1821,80150.00%
BA220701P001110002022-06-24 3:06PM EDT111.000.070.000.000.00-143150.00%
BA220701P001120002022-06-24 3:56PM EDT112.000.070.000.000.00-25650.00%
BA220701P001130002022-06-24 1:57PM EDT113.000.090.000.000.00-316650.00%
BA220701P001140002022-06-24 1:51PM EDT114.000.100.000.000.00-183350.00%
BA220701P001150002022-06-24 3:49PM EDT115.000.100.000.000.00-16578950.00%
BA220701P001160002022-06-24 3:39PM EDT116.000.120.000.000.00-1547950.00%
BA220701P001170002022-06-24 2:11PM EDT117.000.140.000.000.00-1432525.00%
BA220701P001180002022-06-24 3:14PM EDT118.000.170.000.000.00-4019825.00%
BA220701P001190002022-06-24 3:51PM EDT119.000.150.000.000.00-3015325.00%
BA220701P001200002022-06-24 3:58PM EDT120.000.190.000.000.00-84889125.00%
BA220701P001210002022-06-24 3:56PM EDT121.000.190.000.000.00-7915725.00%
BA220701P001220002022-06-24 3:32PM EDT122.000.260.000.000.00-4513625.00%
BA220701P001230002022-06-24 3:42PM EDT123.000.280.000.000.00-15111825.00%
BA220701P001240002022-06-24 3:56PM EDT124.000.320.000.000.00-29357725.00%
BA220701P001250002022-06-24 3:57PM EDT125.000.380.000.000.00-66781125.00%
BA220701P001260002022-06-24 3:42PM EDT126.000.450.000.000.00-21924225.00%
BA220701P001270002022-06-24 3:46PM EDT127.000.500.000.000.00-8430225.00%
BA220701P001280002022-06-24 3:34PM EDT128.000.600.000.000.00-46672125.00%
BA220701P001290002022-06-24 3:47PM EDT129.000.660.000.000.00-22590325.00%
BA220701P001300002022-06-24 3:59PM EDT130.000.800.000.000.00-1,8182,28412.50%
BA220701P001310002022-06-24 3:59PM EDT131.000.920.000.000.00-4001,76012.50%
BA220701P001320002022-06-24 3:45PM EDT132.001.040.000.000.00-3431,10012.50%
BA220701P001330002022-06-24 3:59PM EDT133.001.230.000.000.00-25090012.50%
BA220701P001340002022-06-24 3:56PM EDT134.001.400.000.000.00-38343512.50%
BA220701P001350002022-06-24 3:59PM EDT135.001.610.000.000.00-1,24875112.50%
BA220701P001360002022-06-24 3:58PM EDT136.001.880.000.000.00-2281446.25%
BA220701P001370002022-06-24 3:59PM EDT137.002.200.000.000.00-9638276.25%
BA220701P001380002022-06-24 3:58PM EDT138.002.490.000.000.00-1,1551,2056.25%
BA220701P001390002022-06-24 3:59PM EDT139.002.710.000.000.00-9249053.13%
BA220701P001400002022-06-24 3:59PM EDT140.003.250.000.000.00-1,7079973.13%
BA220701P001410002022-06-24 3:59PM EDT141.003.610.000.000.00-6665420.78%
BA220701P001420002022-06-24 3:59PM EDT142.004.100.000.000.00-4033610.00%
BA220701P001430002022-06-24 3:59PM EDT143.004.700.000.000.00-3152760.00%
BA220701P001440002022-06-24 3:55PM EDT144.005.050.000.000.00-28200.00%
BA220701P001450002022-06-24 3:48PM EDT145.005.700.000.000.00-21470.00%
BA220701P001460002022-06-24 3:47PM EDT146.006.210.000.000.00-31290.00%
BA220701P001470002022-06-24 3:32PM EDT147.007.100.000.000.00-20160.00%
BA220701P001480002022-06-24 11:29AM EDT148.009.400.000.000.00-760.00%
BA220701P001490002022-06-24 2:54PM EDT149.008.870.000.000.00-59580.00%
BA220701P001500002022-06-24 3:03PM EDT150.009.600.000.000.00-1711800.00%
BA220701P001525002022-06-22 9:31AM EDT152.5018.810.000.000.00--90.00%
BA220701P001550002022-06-24 2:59PM EDT155.0013.800.000.000.00-5260.00%
BA220701P001600002022-06-21 11:29AM EDT160.0023.700.000.000.00-260.00%
BA220701P001650002022-06-22 10:57AM EDT165.0028.680.000.000.00-430.00%
BA220701P001675002022-06-23 11:31AM EDT167.5033.850.000.000.00--10.00%
BA220701P001700002022-06-22 12:50PM EDT170.0032.000.000.000.00-110.00%
BA220701P001750002022-06-22 2:41PM EDT175.0036.820.000.000.00-1900.00%
BA220701P001800002022-06-15 3:45PM EDT180.0046.440.000.000.00-1000.00%
BA220701P001850002022-06-15 11:20AM EDT185.0056.500.000.000.00--00.00%
BA220701P001900002022-06-15 3:45PM EDT190.0056.540.000.000.00-1000.00%
BA220701P001950002022-06-15 2:34PM EDT195.0064.500.000.000.00-100.00%