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
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA220916C000600002022-07-27 2:40PM EDT60.0095.90109.45110.850.00-434145.70%
BA220916C000650002022-08-12 9:31AM EDT65.00103.85104.10105.20-0.15-0.14%131140.14%
BA220916C000700002022-06-24 9:30AM EDT70.0066.9088.1089.100.00-100.00%
BA220916C000750002022-08-08 10:43AM EDT75.0093.7094.5595.650.00-130110.94%
BA220916C000800002022-08-10 12:58PM EDT80.0090.2089.8090.650.00-18113.67%
BA220916C000900002022-08-01 2:51PM EDT90.0079.9079.7580.750.00-28898.93%
BA220916C000950002022-07-13 2:49PM EDT95.0050.8574.8575.800.00-21695.02%
BA220916C001000002022-08-08 1:49PM EDT100.0070.2569.7070.850.00-711785.35%
BA220916C001050002022-07-19 3:47PM EDT105.0052.3064.6065.850.00-122875.98%
BA220916C001100002022-08-12 3:01PM EDT110.0059.9660.0060.85+1.03+1.75%134877.00%
BA220916C001150002022-08-11 11:47AM EDT115.0053.8754.9555.850.00-125969.43%
BA220916C001200002022-08-11 1:02PM EDT120.0049.4550.1051.100.00-1033867.92%
BA220916C001250002022-08-12 2:10PM EDT125.0044.7544.9046.20-0.35-0.78%325160.16%
BA220916C001300002022-08-12 2:21PM EDT130.0040.0540.4541.15+0.05+0.12%2354858.28%
BA220916C001350002022-08-12 3:13PM EDT135.0035.5835.5036.35+1.40+4.10%463053.47%
BA220916C001400002022-08-12 3:26PM EDT140.0030.9031.0031.55+0.50+1.64%111,05050.99%
BA220916C001450002022-08-12 3:57PM EDT145.0026.6126.3026.95+1.91+7.73%1080750.34%
BA220916C001500002022-08-12 3:41PM EDT150.0022.0022.0522.55+1.50+7.32%112,51847.38%
BA220916C001550002022-08-12 2:24PM EDT155.0017.5017.9518.25+0.86+5.17%343,55343.88%
BA220916C001600002022-08-12 3:49PM EDT160.0014.1514.1014.60+0.85+6.39%2315,34642.76%
BA220916C001650002022-08-12 3:59PM EDT165.0010.8510.7011.05+0.96+9.71%1,2653,44640.22%
BA220916C001700002022-08-12 3:57PM EDT170.007.907.858.05+0.60+8.22%2817,64338.37%
BA220916C001750002022-08-12 3:59PM EDT175.005.605.505.70+0.40+7.69%6003,25537.35%
BA220916C001800002022-08-12 3:54PM EDT180.003.653.703.90+0.15+4.29%5027,54236.66%
BA220916C001850002022-08-12 3:58PM EDT185.002.452.412.54+0.16+6.99%2945,46535.94%
BA220916C001900002022-08-12 3:58PM EDT190.001.571.531.60+0.02+1.29%1653,27935.45%
BA220916C001950002022-08-12 3:54PM EDT195.000.970.941.03-0.02-2.02%2353,53535.65%
BA220916C002000002022-08-12 3:58PM EDT200.000.600.580.63-0.04-6.25%3303,10935.60%
BA220916C002050002022-08-12 3:47PM EDT205.000.390.350.41-0.05-11.36%271,09536.18%
BA220916C002100002022-08-12 3:33PM EDT210.000.240.210.26-0.05-17.24%183,58436.62%
BA220916C002150002022-08-12 3:31PM EDT215.000.170.140.22-0.05-22.73%788238.82%
BA220916C002200002022-08-12 3:59PM EDT220.000.120.120.14-0.03-20.00%1,0052,26039.16%
BA220916C002250002022-08-12 3:48PM EDT225.000.090.080.10-0.03-25.00%571,05440.04%
BA220916C002300002022-08-11 9:49AM EDT230.000.070.040.100.00-11,21842.77%
BA220916C002350002022-08-09 9:40AM EDT235.000.080.050.070.00-21,27043.36%
BA220916C002400002022-08-11 11:39AM EDT240.000.040.030.060.00-32,88744.92%
BA220916C002450002022-08-11 3:26PM EDT245.000.050.010.070.00-401,46148.05%
BA220916C002500002022-08-11 9:52AM EDT250.000.040.020.050.00-102,47348.44%
BA220916C002550002022-08-11 10:27AM EDT255.000.030.010.050.00-221,15150.59%
BA220916C002600002022-08-11 12:43PM EDT260.000.030.010.070.00-21,57151.56%
BA220916C002650002022-08-11 9:30AM EDT265.000.050.010.040.00-297651.17%
BA220916C002700002022-08-10 9:51AM EDT270.000.030.010.030.00-31,46151.95%
BA220916C002750002022-08-08 1:58PM EDT275.000.030.000.050.00-41,30654.69%
BA220916C002800002022-08-11 2:59PM EDT280.000.020.000.090.00-258660.16%
BA220916C002850002022-08-11 9:30AM EDT285.000.020.000.070.00-176960.35%
BA220916C002900002022-08-01 3:20PM EDT290.000.030.000.040.00-121,88858.98%
BA220916C002950002022-08-10 11:11AM EDT295.000.020.000.050.00-252061.72%
BA220916C003000002022-08-10 2:44PM EDT300.000.010.000.050.00-173,76363.67%
BA220916C003100002022-08-04 9:37AM EDT310.000.030.000.030.00-396564.06%
BA220916C003200002022-08-02 9:30AM EDT320.000.020.010.03-0.01-33.33%3092968.75%
BA220916C003300002022-08-05 9:44AM EDT330.000.010.000.050.00-555372.66%
BA220916C003400002022-08-09 12:23PM EDT340.000.030.010.030.00-11,66974.22%
BA220916C003500002022-08-11 9:30AM EDT350.000.010.000.040.00-52,99176.95%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA220916P000600002022-07-25 3:55PM EDT60.000.030.000.080.00-13167124.22%
BA220916P000650002022-08-10 11:43AM EDT65.000.030.000.080.00-2279115.23%
BA220916P000700002022-07-25 3:04PM EDT70.000.050.000.080.00-12432107.03%
BA220916P000750002022-08-09 11:03AM EDT75.000.040.000.070.00-7049197.66%
BA220916P000800002022-08-10 11:21AM EDT80.000.020.000.070.00-51,11890.23%
BA220916P000850002022-08-09 3:03PM EDT85.000.030.000.060.00-11736582.03%
BA220916P000900002022-08-10 3:35PM EDT90.000.030.000.080.00-101,81678.13%
BA220916P000950002022-08-11 3:47PM EDT95.000.020.010.090.00-3112,14773.83%
BA220916P001000002022-08-12 3:56PM EDT100.000.020.020.05-0.03-60.00%606,40565.23%
BA220916P001050002022-08-12 1:11PM EDT105.000.070.050.09-0.02-22.22%2196164.45%
BA220916P001100002022-08-12 3:56PM EDT110.000.080.070.12-0.05-38.46%711,96161.13%
BA220916P001150002022-08-12 3:07PM EDT115.000.130.110.14-0.06-31.58%1143,47857.62%
BA220916P001200002022-08-12 3:50PM EDT120.000.190.150.20-0.08-29.63%741,81054.69%
BA220916P001250002022-08-12 3:48PM EDT125.000.280.260.29-0.11-28.21%323,43152.73%
BA220916P001300002022-08-12 3:59PM EDT130.000.430.400.45-0.13-23.21%304,25850.88%
BA220916P001350002022-08-12 3:47PM EDT135.000.600.580.61-0.24-28.57%261,64148.41%
BA220916P001400002022-08-12 3:40PM EDT140.000.900.860.90-0.29-24.37%212,34946.36%
BA220916P001450002022-08-12 3:58PM EDT145.001.291.241.31-0.42-24.56%1231,60344.29%
BA220916P001500002022-08-12 3:59PM EDT150.001.841.801.90-0.57-23.65%1554,23342.35%
BA220916P001550002022-08-12 3:59PM EDT155.002.672.622.75-0.86-24.36%2423,65840.63%
BA220916P001600002022-08-12 3:59PM EDT160.003.903.703.95-0.90-18.75%5745,90239.14%
BA220916P001650002022-08-12 3:59PM EDT165.005.475.305.55-1.13-17.12%1,3823,35037.68%
BA220916P001700002022-08-12 3:57PM EDT170.007.597.407.65-1.31-14.72%1153,95936.43%
BA220916P001750002022-08-12 3:06PM EDT175.0010.4210.0510.30-1.33-11.32%261,79635.36%
BA220916P001800002022-08-12 3:59PM EDT180.0013.4013.2013.55-1.11-7.65%172,86634.75%
BA220916P001850002022-08-12 3:08PM EDT185.0017.4016.8517.25-1.27-6.80%62,60634.08%
BA220916P001900002022-08-12 3:57PM EDT190.0021.2920.8521.40-0.15-0.70%81,67033.84%
BA220916P001950002022-08-12 3:08PM EDT195.0026.0425.3525.90-0.97-3.59%81,49134.28%
BA220916P002000002022-08-11 12:42PM EDT200.0031.7529.9530.550.00-122,90734.40%
BA220916P002050002022-08-11 11:50AM EDT205.0036.8334.7535.450.00-11,11936.74%
BA220916P002100002022-08-11 1:59PM EDT210.0041.3839.7040.550.00-567942.09%
BA220916P002150002022-07-28 2:21PM EDT215.0056.1544.5045.450.00-2024943.90%
BA220916P002200002022-08-01 9:51AM EDT220.0053.1049.6050.600.00-1949.98%
BA220916P002250002022-08-08 10:10AM EDT225.0057.0054.6055.550.00-1952.44%
BA220916P002300002022-08-10 3:04PM EDT230.0060.8559.5560.450.00-52035053.59%
BA220916P002350002022-08-05 1:44PM EDT235.0070.0064.6065.400.00-21055.47%
BA220916P002400002022-08-05 1:44PM EDT240.0074.9969.5070.400.00-14058.35%
BA220916P002450002022-05-12 3:05PM EDT245.00123.96116.80119.000.00-10304.64%
BA220916P002500002022-06-10 12:15PM EDT250.00121.80109.70111.800.00-10251.28%
BA220916P002550002022-05-11 9:38AM EDT255.00122.25123.70125.900.00-20298.89%
BA220916P002600002022-05-11 1:16PM EDT260.00128.20131.80134.000.00-10317.98%
BA220916P002650002022-05-12 10:08AM EDT265.00139.50136.85139.000.00-10322.27%
BA220916P002700002022-05-09 2:55PM EDT270.00133.97129.95131.150.00-10267.25%
BA220916P002750002022-05-17 12:22PM EDT275.00146.25140.55142.850.00-50300.62%
BA220916P002800002022-05-18 3:39PM EDT280.00154.28142.05143.700.00-300286.16%
BA220916P002850002022-03-14 2:36PM EDT285.00114.350.000.000.00-100.00%
BA220916P002900002022-06-10 12:12PM EDT290.00161.80149.50152.000.00-60283.26%
BA220916P002950002022-06-10 12:10PM EDT295.00166.60154.60156.900.00-80286.78%
BA220916P003000002022-04-28 1:56PM EDT300.00146.00167.05169.250.00-20325.72%
BA220916P003100002022-03-24 9:39AM EDT310.00124.71131.60135.950.00-5540.00%
BA220916P003200002022-01-26 1:40PM EDT320.00123.28118.20122.000.00-21360.00%
BA220916P003300002022-03-10 10:48AM EDT330.00151.63152.85158.650.00-1160.00%
BA220916P003400002021-12-28 2:26PM EDT340.00134.60148.05153.650.00-1780.00%
BA220916P003500002022-07-19 9:31AM EDT350.00199.00179.35181.100.00-1098.34%