Singapore markets open in 6 hours 36 minutes

The Boeing Company (BA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
126.44+5.36 (+4.43%)
As of 02:24PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA221007C001000002022-09-30 3:26PM EDT100.0021.9925.9026.550.00-5099.80%
BA221007C001030002022-09-30 3:16PM EDT103.0019.3523.0523.550.00-1189.06%
BA221007C001070002022-09-30 1:06PM EDT107.0016.7019.1019.500.00-1167.97%
BA221007C001100002022-10-03 10:18AM EDT110.0015.0016.2016.65-5.05-25.19%1972.46%
BA221007C001110002022-09-28 9:41AM EDT111.0018.4015.1015.650.00--168.56%
BA221007C001120002022-09-27 1:06PM EDT112.0013.0014.2514.55-2.20-14.47%4257.23%
BA221007C001130002022-10-03 11:53AM EDT113.0012.8513.2513.55-2.95-18.67%5153.71%
BA221007C001140002022-10-03 10:38AM EDT114.0011.4512.4012.65-0.70-5.76%1357.13%
BA221007C001150002022-10-03 12:12PM EDT115.0010.8011.4011.70+3.16+41.36%22355.96%
BA221007C001160002022-10-03 10:25AM EDT116.009.9010.4510.70+1.40+16.47%12451.95%
BA221007C001170002022-10-03 9:49AM EDT117.007.009.609.85+0.80+12.90%24754.10%
BA221007C001180002022-10-03 1:57PM EDT118.008.708.759.00+3.20+58.18%176150.59%
BA221007C001190002022-10-03 12:15PM EDT119.007.507.858.10+2.67+55.28%273152.98%
BA221007C001200002022-10-03 12:16PM EDT120.006.587.007.30+2.14+48.20%7314253.22%
BA221007C001210002022-10-03 1:55PM EDT121.006.306.206.40+2.65+72.60%619050.29%
BA221007C001220002022-10-03 1:46PM EDT122.005.905.505.70+2.79+89.71%27815151.17%
BA221007C001230002022-10-03 12:17PM EDT123.004.414.805.00+1.81+69.62%49527150.98%
BA221007C001240002022-10-03 1:41PM EDT124.004.454.104.25+2.23+100.45%38828449.02%
BA221007C001250002022-10-03 1:58PM EDT125.003.503.453.60+1.63+87.17%2,62450948.07%
BA221007C001260002022-10-03 2:02PM EDT126.002.902.942.99+1.39+92.05%58924246.92%
BA221007C001270002022-10-03 2:07PM EDT127.002.462.432.49+1.20+95.24%2,08642746.68%
BA221007C001280002022-10-03 2:07PM EDT128.002.021.962.03+1.04+106.12%1,09826646.12%
BA221007C001290002022-10-03 2:01PM EDT129.001.551.561.66+0.71+84.52%31710846.17%
BA221007C001300002022-10-03 2:09PM EDT130.001.231.211.28+0.59+92.19%2,3131,10545.02%
BA221007C001310002022-10-03 2:05PM EDT131.000.970.931.00+0.46+90.20%370044.73%
BA221007C001320002022-10-03 1:59PM EDT132.000.690.690.75+0.31+81.58%44850943.99%
BA221007C001330002022-10-03 1:56PM EDT133.000.560.540.57+0.24+75.00%61049943.85%
BA221007C001340002022-10-03 1:53PM EDT134.000.380.380.40+0.12+46.15%17749442.87%
BA221007C001350002022-10-03 2:07PM EDT135.000.290.280.29+0.08+38.10%1,005042.68%
BA221007C001360002022-10-03 1:36PM EDT136.000.240.200.22+0.07+41.18%25432343.16%
BA221007C001370002022-10-03 1:59PM EDT137.000.140.140.15+0.02+16.67%86240442.58%
BA221007C001380002022-10-03 1:55PM EDT138.000.110.110.110.00-34147242.97%
BA221007C001390002022-10-03 1:31PM EDT139.000.080.080.09-0.01-11.11%6416744.14%
BA221007C001400002022-10-03 1:58PM EDT140.000.050.050.06-0.03-37.50%6231,74243.75%
BA221007C001410002022-10-03 1:47PM EDT141.000.050.040.05-0.02-28.57%2516145.12%
BA221007C001420002022-10-03 1:11PM EDT142.000.040.030.04-0.02-33.33%3214746.09%
BA221007C001430002022-10-03 1:57PM EDT143.000.030.020.04-0.02-40.00%2614748.44%
BA221007C001440002022-10-03 11:46AM EDT144.000.020.020.03-0.03-60.00%4513048.83%
BA221007C001450002022-10-03 12:31PM EDT145.000.030.010.03-0.02-40.00%7137750.78%
BA221007C001460002022-10-03 11:52AM EDT146.000.020.000.03-0.02-50.00%18053.13%
BA221007C001470002022-10-03 1:11PM EDT147.000.020.010.03-0.01-33.33%5821452.73%
BA221007C001480002022-10-03 1:17PM EDT148.000.020.000.03-0.03-60.00%1734953.13%
BA221007C001490002022-10-03 1:15PM EDT149.000.010.010.03-0.02-66.67%38057.03%
BA221007C001500002022-10-03 12:12PM EDT150.000.010.010.02-0.02-66.67%48057.03%
BA221007C001525002022-10-03 11:58AM EDT152.500.010.010.03-0.01-50.00%316264.06%
BA221007C001550002022-10-03 11:58AM EDT155.000.010.000.03-0.01-50.00%493866.41%
BA221007C001575002022-09-30 1:40PM EDT157.500.020.000.030.00-110371.09%
BA221007C001600002022-10-03 11:09AM EDT160.000.010.010.010.00-301,68271.88%
BA221007C001625002022-09-28 3:05PM EDT162.500.060.000.030.00-1322279.69%
BA221007C001650002022-09-29 10:39AM EDT165.000.050.000.030.00-121384.38%
BA221007C001675002022-10-03 9:41AM EDT167.500.010.000.01-0.02-66.67%7033379.69%
BA221007C001700002022-10-03 1:53PM EDT170.000.010.000.01-0.01-50.00%4630484.38%
BA221007C001725002022-09-27 10:49AM EDT172.500.070.000.040.00-110499.22%
BA221007C001750002022-09-29 12:04PM EDT175.000.020.000.030.00-5330100.00%
BA221007C001775002022-09-30 1:23PM EDT177.500.010.000.030.00-200104.69%
BA221007C001800002022-09-30 11:41AM EDT180.000.020.000.010.00-412596.88%
BA221007C001825002022-09-30 12:41PM EDT182.500.010.000.010.00-185100.00%
BA221007C001850002022-09-28 2:55PM EDT185.000.030.000.030.00-1165115.63%
BA221007C001875002022-09-30 9:44AM EDT187.500.010.000.030.00-20220118.75%
BA221007C001900002022-09-28 3:44PM EDT190.000.020.000.010.00-4139112.50%
BA221007C001950002022-09-28 1:23PM EDT195.000.030.000.030.00-260289129.69%
BA221007C002000002022-09-23 12:21PM EDT200.000.010.000.020.00-259131.25%
BA221007C002050002022-09-01 12:38PM EDT205.000.130.000.090.00--1159.38%
BA221007C002100002022-09-19 9:45AM EDT210.000.010.000.050.00-13156.25%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA221007P000800002022-09-30 11:47AM EDT80.000.030.000.020.00-131137.50%
BA221007P000850002022-10-03 9:30AM EDT85.000.020.000.01-0.01-33.33%430112.50%
BA221007P000900002022-09-30 10:25AM EDT90.000.040.000.030.00-10107.81%
BA221007P000950002022-09-30 3:02PM EDT95.000.050.000.030.00-115492.19%
BA221007P000960002022-10-03 9:43AM EDT96.000.030.000.03-0.04-57.14%45189.06%
BA221007P000970002022-09-30 1:01PM EDT97.000.070.000.040.00-111189.06%
BA221007P000980002022-09-30 3:34PM EDT98.000.070.010.030.00-222985.94%
BA221007P000990002022-09-30 3:55PM EDT99.000.020.020.03-0.07-77.78%106185.16%
BA221007P001000002022-10-03 1:15PM EDT100.000.020.020.03-0.08-80.00%9831382.03%
BA221007P001010002022-10-03 11:43AM EDT101.000.040.020.03-0.06-60.00%33478.91%
BA221007P001020002022-10-03 11:26AM EDT102.000.030.010.04-0.10-76.92%31975.78%
BA221007P001030002022-10-03 12:51PM EDT103.000.050.030.04-0.12-70.59%164175.78%
BA221007P001040002022-10-03 1:54PM EDT104.000.050.030.04-0.15-75.00%74372.66%
BA221007P001050002022-10-03 1:27PM EDT105.000.060.040.05-0.19-76.00%6136171.48%
BA221007P001060002022-10-03 1:30PM EDT106.000.070.050.06-0.21-75.00%2679070.31%
BA221007P001070002022-10-03 12:53PM EDT107.000.100.060.07-0.20-66.67%263068.75%
BA221007P001080002022-10-03 11:13AM EDT108.000.100.070.08-0.31-75.61%469966.80%
BA221007P001090002022-10-03 12:53PM EDT109.000.130.080.10-0.34-72.34%38065.43%
BA221007P001100002022-10-03 1:53PM EDT110.000.120.100.12-0.46-79.31%297064.26%
BA221007P001110002022-10-03 1:49PM EDT111.000.130.120.14-0.48-78.69%694462.50%
BA221007P001120002022-10-03 1:40PM EDT112.000.160.150.17-0.59-78.67%7310361.33%
BA221007P001130002022-10-03 1:54PM EDT113.000.200.180.20-0.77-79.38%455159.67%
BA221007P001140002022-10-03 12:22PM EDT114.000.330.230.24-0.81-71.05%9111758.59%
BA221007P001150002022-10-03 2:01PM EDT115.000.320.280.30-1.02-76.12%36655057.42%
BA221007P001160002022-10-03 1:54PM EDT116.000.380.360.39-1.18-75.64%99057.03%
BA221007P001170002022-10-03 1:57PM EDT117.000.480.430.48-1.38-74.19%17440355.76%
BA221007P001180002022-10-03 2:07PM EDT118.000.570.540.59-1.49-72.33%62054.88%
BA221007P001190002022-10-03 1:43PM EDT119.000.670.670.72-1.85-73.41%14429453.96%
BA221007P001200002022-10-03 2:03PM EDT120.000.890.830.89-1.97-68.88%89361053.22%
BA221007P001210002022-10-03 1:51PM EDT121.001.081.011.09-2.17-66.77%26226952.34%
BA221007P001220002022-10-03 2:03PM EDT122.001.351.271.31-2.45-64.47%13241751.76%
BA221007P001230002022-10-03 2:04PM EDT123.001.601.521.63-2.80-63.64%14917951.27%
BA221007P001240002022-10-03 2:06PM EDT124.001.871.851.91-3.13-62.60%521050.29%
BA221007P001250002022-10-03 2:09PM EDT125.002.282.272.33-3.19-58.32%1,04540550.51%
BA221007P001260002022-10-03 1:47PM EDT126.002.612.682.73-3.29-55.76%54444449.98%
BA221007P001270002022-10-03 2:07PM EDT127.003.183.103.30-3.84-54.70%11127550.90%
BA221007P001280002022-10-03 1:41PM EDT128.003.543.653.85-3.76-51.51%174550.61%
BA221007P001290002022-10-03 1:44PM EDT129.004.154.254.45-3.73-47.34%3217250.29%
BA221007P001300002022-10-03 2:03PM EDT130.005.084.905.10-3.97-43.87%19246949.95%
BA221007P001310002022-10-03 1:34PM EDT131.005.205.655.80-2.42-31.76%73649.61%
BA221007P001320002022-10-03 11:29AM EDT132.006.756.356.60-3.75-35.71%410250.49%
BA221007P001330002022-10-03 12:02PM EDT133.007.737.157.40-3.72-32.49%66050.64%
BA221007P001340002022-09-30 2:42PM EDT134.0011.128.058.25-0.92-7.64%110351.22%
BA221007P001350002022-10-03 1:33PM EDT135.008.669.009.20-5.26-37.79%1232751.07%
BA221007P001360002022-10-03 1:00PM EDT136.0010.659.7510.10-2.65-19.92%911554.88%
BA221007P001370002022-10-03 10:25AM EDT137.0011.9210.7011.20-3.20-21.16%114253.52%
BA221007P001380002022-10-03 10:56AM EDT138.0012.4511.7512.05-3.75-23.15%73354.98%
BA221007P001390002022-10-03 10:05AM EDT139.0016.0312.5513.05-1.97-10.94%34853.71%
BA221007P001400002022-10-03 1:28PM EDT140.0013.7513.6014.05-2.94-17.62%2546258.01%
BA221007P001410002022-10-03 1:22PM EDT141.0014.9514.6015.00-3.12-17.27%12459.77%
BA221007P001420002022-10-03 10:24AM EDT142.0016.8515.6515.95-1.53-8.32%20062.79%
BA221007P001430002022-10-03 10:09AM EDT143.0019.1816.5517.00+5.98+45.30%46464.26%
BA221007P001440002022-10-03 9:31AM EDT144.0018.8517.5518.10-1.80-8.72%82870.02%
BA221007P001450002022-10-03 12:25PM EDT145.0019.4518.6018.95-3.60-15.62%49069.92%
BA221007P001460002022-10-03 10:35AM EDT146.0021.1319.6520.00-2.22-9.51%2075.78%
BA221007P001470002022-10-03 1:27PM EDT147.0020.7020.7021.00-4.30-17.20%133679.98%
BA221007P001480002022-10-03 1:16PM EDT148.0022.4921.6522.00-0.60-2.60%27481.25%
BA221007P001490002022-10-03 10:50AM EDT149.0024.2022.7023.05-1.46-5.69%12487.01%
BA221007P001500002022-10-03 1:22PM EDT150.0024.0023.6024.00-3.67-13.26%97284.96%
BA221007P001525002022-09-28 2:52PM EDT152.5019.6126.0026.600.00-21891.50%
BA221007P001550002022-09-30 11:52AM EDT155.0031.0528.5029.000.00-55893.75%
BA221007P001575002022-09-28 12:42PM EDT157.5025.0531.1531.650.00-21110.84%
BA221007P001600002022-09-26 3:53PM EDT160.0031.9033.5534.100.00-50111.72%
BA221007P001625002022-09-27 10:43AM EDT162.5032.5536.1036.700.00-20123.05%
BA221007P001650002022-09-29 2:17PM EDT165.0040.4538.5539.050.00-30121.19%
BA221007P001675002022-09-27 10:45AM EDT167.5037.6841.0541.650.00-30130.86%
BA221007P001700002022-09-28 12:30PM EDT170.0038.2543.5044.100.00-41132.03%
BA221007P001725002022-09-26 2:46PM EDT172.5045.3046.0046.700.00-30141.80%
BA221007P001750002022-09-27 10:31AM EDT175.0045.3048.5049.000.00-10137.31%
BA221007P001800002022-09-20 11:28AM EDT180.0033.4053.7054.000.00-10157.23%
BA221007P002000002022-09-20 3:25PM EDT200.0053.7073.5074.050.00-10185.55%
BA221007P002100002022-09-06 9:32AM EDT210.0056.9883.6084.100.00--0210.74%