Singapore markets closed

The Boeing Company (BA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
169.99+2.11 (+1.26%)
At close: 04:00PM EDT
170.00 +0.01 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA220819C000600002022-08-05 1:32PM EDT60.00105.32109.45110.500.00-2060385.74%
BA220819C000650002022-06-01 3:48PM EDT65.0066.7674.8075.700.00--10.00%
BA220819C000700002022-07-27 10:17AM EDT70.0089.6099.55100.500.00-29235.94%
BA220819C000750002022-05-16 12:09AM EDT75.0061.9052.5053.550.00--10.00%
BA220819C000800002022-07-19 10:56AM EDT80.0073.9589.0590.550.00-117291.60%
BA220819C000900002022-08-02 9:38AM EDT90.0074.5079.4580.400.00-214237.70%
BA220819C000950002022-07-15 10:55AM EDT95.0052.2074.5575.550.00-18168.36%
BA220819C001000002022-08-12 2:50PM EDT100.0069.9669.7070.35+1.03+1.49%1179145.31%
BA220819C001050002022-08-02 2:03PM EDT105.0059.7064.5565.450.00-531118.75%
BA220819C001100002022-08-11 10:02AM EDT110.0060.3059.6060.500.00-2262128.91%
BA220819C001150002022-08-12 11:23AM EDT115.0053.4054.4055.45+2.00+3.89%7367158.59%
BA220819C001200002022-08-11 3:39PM EDT120.0047.6549.5050.750.00-241390117.58%
BA220819C001250002022-08-12 3:48PM EDT125.0044.9144.7045.40+0.49+1.10%179494.53%
BA220819C001300002022-08-12 3:48PM EDT130.0039.8939.6040.65+2.33+6.20%31,12493.55%
BA220819C001350002022-08-12 3:34PM EDT135.0034.7634.7035.35+2.18+6.69%161,61568.36%
BA220819C001360002022-08-01 12:58PM EDT136.0034.2033.6034.500.00-1671.09%
BA220819C001370002022-08-12 3:28PM EDT137.0032.8032.6033.55+4.48+15.82%43372.27%
BA220819C001380002022-08-12 2:51PM EDT138.0032.0130.6033.55-0.29-0.90%11570.12%
BA220819C001390002022-07-29 3:05PM EDT139.0021.6030.7031.450.00-11567.97%
BA220819C001400002022-08-12 3:35PM EDT140.0029.6629.8030.35+1.71+6.12%228,91266.02%
BA220819C001410002022-08-04 11:41AM EDT141.0025.3428.7529.500.00-22268.56%
BA220819C001420002022-08-12 9:52AM EDT142.0027.1527.8028.45+3.45+14.56%14166.31%
BA220819C001430002022-08-12 10:52AM EDT143.0025.1826.7527.50-0.50-1.95%210064.06%
BA220819C001440002022-08-12 10:34AM EDT144.0024.7125.8026.55+2.79+12.73%110465.23%
BA220819C001450002022-08-12 10:56AM EDT145.0023.3824.8025.40+0.71+3.13%1314,66257.81%
BA220819C001460002022-08-12 12:01PM EDT146.0022.3523.8024.45+0.80+3.71%22057.42%
BA220819C001470002022-08-12 3:19PM EDT147.0022.9022.8023.45-0.23-0.99%17955.27%
BA220819C001480002022-08-10 3:11PM EDT148.0021.0021.8022.450.00-314953.13%
BA220819C001490002022-08-09 11:33AM EDT149.0017.0020.8521.450.00-28352.54%
BA220819C001500002022-08-12 3:37PM EDT150.0019.6819.8520.40+1.18+6.38%3049,10160.89%
BA220819C001525002022-08-12 3:19PM EDT152.5017.5517.3018.00+2.00+12.86%2024457.52%
BA220819C001550002022-08-12 3:59PM EDT155.0015.2515.0515.55+1.65+12.13%2634,04652.20%
BA220819C001575002022-08-12 3:44PM EDT157.5012.8412.6013.10+0.82+6.82%12373446.51%
BA220819C001600002022-08-12 3:59PM EDT160.0010.5510.3010.75+1.32+14.30%5584,42442.41%
BA220819C001625002022-08-12 3:57PM EDT162.508.308.258.70+1.50+22.06%1131,33241.94%
BA220819C001650002022-08-12 3:59PM EDT165.006.356.306.55+0.92+16.94%6483,58237.87%
BA220819C001675002022-08-12 3:59PM EDT167.504.704.504.70+0.70+17.50%4741,59635.47%
BA220819C001700002022-08-12 3:59PM EDT170.003.123.053.20+0.51+19.54%3,3235,46334.13%
BA220819C001725002022-08-12 3:59PM EDT172.502.031.972.10+0.24+13.41%1,4591,55533.81%
BA220819C001750002022-08-12 3:59PM EDT175.001.271.231.30+0.15+13.39%3,5144,37133.59%
BA220819C001775002022-08-12 3:59PM EDT177.500.800.740.80+0.10+14.29%1,0631,87834.08%
BA220819C001800002022-08-12 3:59PM EDT180.000.480.460.49+0.06+14.29%2,1906,22034.91%
BA220819C001825002022-08-12 3:59PM EDT182.500.290.280.31+0.04+16.00%1,52981036.13%
BA220819C001850002022-08-12 3:59PM EDT185.000.180.180.19+0.02+12.50%6832,82437.11%
BA220819C001875002022-08-12 3:59PM EDT187.500.120.120.140.00-21749239.36%
BA220819C001900002022-08-12 3:59PM EDT190.000.110.090.11+0.04+57.14%3852,02941.90%
BA220819C001925002022-08-12 3:35PM EDT192.500.070.060.080.00-22531143.75%
BA220819C001950002022-08-12 3:32PM EDT195.000.050.050.07+0.02+66.67%1685,30646.48%
BA220819C002000002022-08-12 3:59PM EDT200.000.030.030.050.00-753,79450.00%
BA220819C002050002022-08-12 2:42PM EDT205.000.030.020.04-0.01-25.00%893,63754.69%
BA220819C002100002022-08-12 3:48PM EDT210.000.020.010.030.00-201,25657.81%
BA220819C002150002022-08-09 1:05PM EDT215.000.010.000.030.00-1365661.72%
BA220819C002200002022-08-11 3:56PM EDT220.000.010.000.030.00-1051,19067.19%
BA220819C002250002022-08-12 11:11AM EDT225.000.010.010.030.00-131,08674.22%
BA220819C002300002022-08-12 2:45PM EDT230.000.010.000.030.00-169677.34%
BA220819C002350002022-08-02 11:13AM EDT235.000.020.000.020.00-770679.69%
BA220819C002400002022-08-10 1:35PM EDT240.000.020.000.030.00-31,57187.50%
BA220819C002450002022-08-01 1:02PM EDT245.000.020.000.030.00-1166392.19%
BA220819C002500002022-08-12 1:55PM EDT250.000.010.000.020.00-31,25592.19%
BA220819C002550002022-08-01 1:02PM EDT255.000.020.000.030.00-51,017100.00%
BA220819C002600002022-08-01 12:00PM EDT260.000.020.000.030.00-30623104.69%
BA220819C002650002022-07-27 10:31AM EDT265.000.040.000.030.00-1502109.38%
BA220819C002700002022-07-22 11:59AM EDT270.000.020.000.030.00-10901112.50%
BA220819C002750002022-08-01 1:08PM EDT275.000.020.000.060.00-10626125.00%
BA220819C002800002022-08-11 11:29AM EDT280.000.030.000.060.00-1741128.91%
BA220819C002850002022-08-09 12:56PM EDT285.000.020.000.050.00-26671130.47%
BA220819C002900002022-08-02 10:48AM EDT290.000.010.000.060.00-7930136.72%
BA220819C003000002022-08-04 9:37AM EDT300.000.010.000.050.00-4913142.19%
BA220819C003100002022-07-20 2:44PM EDT310.000.020.000.030.00-301,220142.19%
BA220819C003200002022-06-24 3:41PM EDT320.000.020.000.030.00-3440150.00%
BA220819C003300002022-08-12 11:04AM EDT330.000.060.000.06+0.05+500.00%2235165.63%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA220819P000600002022-07-26 3:33PM EDT60.000.020.000.010.00-396231.25%
BA220819P000650002022-08-05 1:51PM EDT65.000.010.000.050.00-2489246.88%
BA220819P000700002022-08-01 9:50AM EDT70.000.010.000.030.00-1546217.19%
BA220819P000750002022-08-08 3:48PM EDT75.000.030.000.030.00-1705201.56%
BA220819P000800002022-08-11 3:32PM EDT80.000.010.000.030.00-25702185.94%
BA220819P000850002022-08-08 10:23AM EDT85.000.010.000.020.00-2730165.63%
BA220819P000900002022-08-12 9:35AM EDT90.000.040.000.04+0.03+300.00%5941162.50%
BA220819P000950002022-08-11 3:33PM EDT95.000.010.000.060.00-40923156.25%
BA220819P001000002022-08-11 3:41PM EDT100.000.010.000.030.00-14,060134.38%
BA220819P001050002022-08-12 12:20PM EDT105.000.010.000.04-0.01-50.00%11,222125.78%
BA220819P001100002022-08-12 3:24PM EDT110.000.010.000.01-0.01-50.00%212,765100.00%
BA220819P001150002022-08-11 10:06AM EDT115.000.050.010.020.00-52,467100.78%
BA220819P001200002022-08-12 12:42PM EDT120.000.050.010.02+0.01+25.00%232,30390.63%
BA220819P001250002022-08-12 1:41PM EDT125.000.020.010.03-0.01-33.33%464,66483.59%
BA220819P001300002022-08-12 3:58PM EDT130.000.030.010.030.00-163,73473.44%
BA220819P001350002022-08-12 3:34PM EDT135.000.030.020.04-0.02-40.00%604,33367.19%
BA220819P001360002022-08-12 3:47PM EDT136.000.040.000.04-0.01-20.00%3619162.50%
BA220819P001370002022-08-12 10:51AM EDT137.000.040.000.04-0.03-42.86%151960.16%
BA220819P001380002022-08-12 1:03PM EDT138.000.030.030.05-0.05-62.50%2543763.67%
BA220819P001390002022-08-12 9:50AM EDT139.000.060.020.05-0.02-25.00%47760.55%
BA220819P001400002022-08-12 3:58PM EDT140.000.050.040.05-0.04-44.44%879,01160.55%
BA220819P001410002022-08-12 3:59PM EDT141.000.050.040.05-0.03-37.50%7822058.59%
BA220819P001420002022-08-12 3:52PM EDT142.000.060.030.06-0.05-45.45%4418956.64%
BA220819P001430002022-08-11 3:17PM EDT143.000.120.020.070.00-6620954.69%
BA220819P001440002022-08-12 9:54AM EDT144.000.100.050.07-0.04-28.57%1553154.69%
BA220819P001450002022-08-12 3:49PM EDT145.000.070.050.08-0.06-46.15%71514,13553.32%
BA220819P001460002022-08-12 3:44PM EDT146.000.070.020.09-0.06-46.15%4360850.20%
BA220819P001470002022-08-12 3:29PM EDT147.000.070.070.10-0.13-65.00%4459551.37%
BA220819P001480002022-08-12 3:33PM EDT148.000.090.080.10-0.12-57.14%8159550.59%
BA220819P001490002022-08-12 3:59PM EDT149.000.100.090.12-0.09-47.37%16094350.00%
BA220819P001500002022-08-12 3:59PM EDT150.000.120.110.12-0.15-55.56%7429,75647.85%
BA220819P001525002022-08-12 3:58PM EDT152.500.170.140.18-0.22-56.41%86199145.70%
BA220819P001550002022-08-12 3:51PM EDT155.000.240.230.26-0.27-52.94%8774,13943.26%
BA220819P001575002022-08-12 3:56PM EDT157.500.370.350.37-0.43-53.75%69999640.58%
BA220819P001600002022-08-12 3:59PM EDT160.000.580.540.60-0.52-47.27%6882,96839.31%
BA220819P001625002022-08-12 3:59PM EDT162.500.860.840.91-0.75-46.58%81889937.35%
BA220819P001650002022-08-12 3:59PM EDT165.001.381.351.38-0.97-41.28%2,7811,64035.57%
BA220819P001675002022-08-12 3:59PM EDT167.502.042.002.15-1.31-39.10%83298934.80%
BA220819P001700002022-08-12 3:59PM EDT170.003.043.003.20-1.61-34.62%7761,41134.03%
BA220819P001725002022-08-12 3:22PM EDT172.504.754.404.60-1.88-28.36%7613633.72%
BA220819P001750002022-08-12 3:38PM EDT175.006.556.056.35-2.00-23.39%1631,49734.11%
BA220819P001775002022-08-12 9:50AM EDT177.509.108.058.40-0.55-5.70%16335.50%
BA220819P001800002022-08-12 3:10PM EDT180.0010.8110.2010.65-0.74-6.41%898737.87%
BA220819P001825002022-08-10 11:54AM EDT182.5012.8011.8013.150.00-81343.90%
BA220819P001850002022-08-12 3:32PM EDT185.0015.3514.8515.35-0.30-1.92%71,45742.19%
BA220819P001875002022-08-08 3:00PM EDT187.5020.8517.2018.050.00-6652.69%
BA220819P001900002022-08-12 12:16PM EDT190.0021.2019.7020.40-1.30-5.78%192253.56%
BA220819P001950002022-08-12 12:16PM EDT195.0026.0524.7525.35-14.71-36.09%223961.13%
BA220819P002000002022-08-12 10:36AM EDT200.0031.6229.7030.50-0.08-0.25%511155.66%
BA220819P002050002022-08-02 10:59AM EDT205.0040.3834.6535.600.00-2165.04%
BA220819P002100002022-08-01 11:23AM EDT210.0040.1039.6040.400.00-1188.18%
BA220819P002150002022-08-11 11:06AM EDT215.0045.8544.7045.450.00-1773.05%
BA220819P002200002022-08-01 12:05PM EDT220.0048.7749.6550.450.00-10074.61%
BA220819P002250002022-08-01 10:01AM EDT225.0057.0054.6055.450.00-7072.66%
BA220819P002300002022-08-03 11:31AM EDT230.0065.7659.6060.400.00-10117.29%
BA220819P002350002022-08-02 10:26AM EDT235.0071.4064.6565.400.00-2082.81%
BA220819P002400002022-05-06 12:24PM EDT240.0091.8599.90101.750.00-113541.82%
BA220819P002450002022-04-27 10:49AM EDT245.0097.30112.35114.250.00-20632.13%
BA220819P002500002022-05-13 12:35PM EDT250.00120.07121.90124.150.00-320692.77%
BA220819P002550002022-05-13 12:35PM EDT255.00124.76126.60129.250.00-220701.64%
BA220819P002600002022-05-03 1:01PM EDT260.00107.50118.60121.300.00-40572.79%
BA220819P002650002022-08-01 11:00AM EDT265.0094.8094.6595.500.00-40126.17%
BA220819P002750002022-05-17 11:55AM EDT275.00146.50140.55143.150.00-60673.78%
BA220819P002800002022-07-21 1:31PM EDT280.00119.65109.55110.450.00-20179.00%
BA220819P002850002022-05-17 11:23AM EDT285.00157.35150.40153.150.00-10689.89%
BA220819P002900002022-04-14 10:29AM EDT290.00106.60162.20165.550.00-120773.66%
BA220819P003000002022-04-22 10:00AM EDT300.00118.50178.00181.100.00-20849.87%