Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,500.89 +34.98 (+0.47%) BTC-USD
24,488.22 +519.61 (+2.17%) CMC Crypto 200
574.64 +3.36 (+0.59%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA220916C00060000 | 2022-07-27 2:40PM EDT | 60.00 | 95.90 | 109.45 | 110.85 | 0.00 | - | 4 | 34 | 145.70% |
| BA220916C00065000 | 2022-08-12 9:31AM EDT | 65.00 | 103.85 | 104.10 | 105.20 | -0.15 | -0.14% | 1 | 31 | 140.14% |
| BA220916C00070000 | 2022-06-24 9:30AM EDT | 70.00 | 66.90 | 88.10 | 89.10 | 0.00 | - | 1 | 0 | 0.00% |
| BA220916C00075000 | 2022-08-08 10:43AM EDT | 75.00 | 93.70 | 94.55 | 95.65 | 0.00 | - | 1 | 30 | 110.94% |
| BA220916C00080000 | 2022-08-10 12:58PM EDT | 80.00 | 90.20 | 89.80 | 90.65 | 0.00 | - | 1 | 8 | 113.67% |
| BA220916C00090000 | 2022-08-01 2:51PM EDT | 90.00 | 79.90 | 79.75 | 80.75 | 0.00 | - | 2 | 88 | 98.93% |
| BA220916C00095000 | 2022-07-13 2:49PM EDT | 95.00 | 50.85 | 74.85 | 75.80 | 0.00 | - | 2 | 16 | 95.02% |
| BA220916C00100000 | 2022-08-08 1:49PM EDT | 100.00 | 70.25 | 69.70 | 70.85 | 0.00 | - | 7 | 117 | 85.35% |
| BA220916C00105000 | 2022-07-19 3:47PM EDT | 105.00 | 52.30 | 64.60 | 65.85 | 0.00 | - | 1 | 228 | 75.98% |
| BA220916C00110000 | 2022-08-12 3:01PM EDT | 110.00 | 59.96 | 60.00 | 60.85 | +1.03 | +1.75% | 1 | 348 | 77.00% |
| BA220916C00115000 | 2022-08-11 11:47AM EDT | 115.00 | 53.87 | 54.95 | 55.85 | 0.00 | - | 1 | 259 | 69.43% |
| BA220916C00120000 | 2022-08-11 1:02PM EDT | 120.00 | 49.45 | 50.10 | 51.10 | 0.00 | - | 10 | 338 | 67.92% |
| BA220916C00125000 | 2022-08-12 2:10PM EDT | 125.00 | 44.75 | 44.90 | 46.20 | -0.35 | -0.78% | 3 | 251 | 60.16% |
| BA220916C00130000 | 2022-08-12 2:21PM EDT | 130.00 | 40.05 | 40.45 | 41.15 | +0.05 | +0.12% | 23 | 548 | 58.28% |
| BA220916C00135000 | 2022-08-12 3:13PM EDT | 135.00 | 35.58 | 35.50 | 36.35 | +1.40 | +4.10% | 4 | 630 | 53.47% |
| BA220916C00140000 | 2022-08-12 3:26PM EDT | 140.00 | 30.90 | 31.00 | 31.55 | +0.50 | +1.64% | 11 | 1,050 | 50.99% |
| BA220916C00145000 | 2022-08-12 3:57PM EDT | 145.00 | 26.61 | 26.30 | 26.95 | +1.91 | +7.73% | 10 | 807 | 50.34% |
| BA220916C00150000 | 2022-08-12 3:41PM EDT | 150.00 | 22.00 | 22.05 | 22.55 | +1.50 | +7.32% | 11 | 2,518 | 47.38% |
| BA220916C00155000 | 2022-08-12 2:24PM EDT | 155.00 | 17.50 | 17.95 | 18.25 | +0.86 | +5.17% | 34 | 3,553 | 43.88% |
| BA220916C00160000 | 2022-08-12 3:49PM EDT | 160.00 | 14.15 | 14.10 | 14.60 | +0.85 | +6.39% | 231 | 5,346 | 42.76% |
| BA220916C00165000 | 2022-08-12 3:59PM EDT | 165.00 | 10.85 | 10.70 | 11.05 | +0.96 | +9.71% | 1,265 | 3,446 | 40.22% |
| BA220916C00170000 | 2022-08-12 3:57PM EDT | 170.00 | 7.90 | 7.85 | 8.05 | +0.60 | +8.22% | 281 | 7,643 | 38.37% |
| BA220916C00175000 | 2022-08-12 3:59PM EDT | 175.00 | 5.60 | 5.50 | 5.70 | +0.40 | +7.69% | 600 | 3,255 | 37.35% |
| BA220916C00180000 | 2022-08-12 3:54PM EDT | 180.00 | 3.65 | 3.70 | 3.90 | +0.15 | +4.29% | 502 | 7,542 | 36.66% |
| BA220916C00185000 | 2022-08-12 3:58PM EDT | 185.00 | 2.45 | 2.41 | 2.54 | +0.16 | +6.99% | 294 | 5,465 | 35.94% |
| BA220916C00190000 | 2022-08-12 3:58PM EDT | 190.00 | 1.57 | 1.53 | 1.60 | +0.02 | +1.29% | 165 | 3,279 | 35.45% |
| BA220916C00195000 | 2022-08-12 3:54PM EDT | 195.00 | 0.97 | 0.94 | 1.03 | -0.02 | -2.02% | 235 | 3,535 | 35.65% |
| BA220916C00200000 | 2022-08-12 3:58PM EDT | 200.00 | 0.60 | 0.58 | 0.63 | -0.04 | -6.25% | 330 | 3,109 | 35.60% |
| BA220916C00205000 | 2022-08-12 3:47PM EDT | 205.00 | 0.39 | 0.35 | 0.41 | -0.05 | -11.36% | 27 | 1,095 | 36.18% |
| BA220916C00210000 | 2022-08-12 3:33PM EDT | 210.00 | 0.24 | 0.21 | 0.26 | -0.05 | -17.24% | 18 | 3,584 | 36.62% |
| BA220916C00215000 | 2022-08-12 3:31PM EDT | 215.00 | 0.17 | 0.14 | 0.22 | -0.05 | -22.73% | 7 | 882 | 38.82% |
| BA220916C00220000 | 2022-08-12 3:59PM EDT | 220.00 | 0.12 | 0.12 | 0.14 | -0.03 | -20.00% | 1,005 | 2,260 | 39.16% |
| BA220916C00225000 | 2022-08-12 3:48PM EDT | 225.00 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 57 | 1,054 | 40.04% |
| BA220916C00230000 | 2022-08-11 9:49AM EDT | 230.00 | 0.07 | 0.04 | 0.10 | 0.00 | - | 1 | 1,218 | 42.77% |
| BA220916C00235000 | 2022-08-09 9:40AM EDT | 235.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 2 | 1,270 | 43.36% |
| BA220916C00240000 | 2022-08-11 11:39AM EDT | 240.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 3 | 2,887 | 44.92% |
| BA220916C00245000 | 2022-08-11 3:26PM EDT | 245.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 40 | 1,461 | 48.05% |
| BA220916C00250000 | 2022-08-11 9:52AM EDT | 250.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 10 | 2,473 | 48.44% |
| BA220916C00255000 | 2022-08-11 10:27AM EDT | 255.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 22 | 1,151 | 50.59% |
| BA220916C00260000 | 2022-08-11 12:43PM EDT | 260.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 2 | 1,571 | 51.56% |
| BA220916C00265000 | 2022-08-11 9:30AM EDT | 265.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 2 | 976 | 51.17% |
| BA220916C00270000 | 2022-08-10 9:51AM EDT | 270.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 1,461 | 51.95% |
| BA220916C00275000 | 2022-08-08 1:58PM EDT | 275.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 1,306 | 54.69% |
| BA220916C00280000 | 2022-08-11 2:59PM EDT | 280.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 586 | 60.16% |
| BA220916C00285000 | 2022-08-11 9:30AM EDT | 285.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 769 | 60.35% |
| BA220916C00290000 | 2022-08-01 3:20PM EDT | 290.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 12 | 1,888 | 58.98% |
| BA220916C00295000 | 2022-08-10 11:11AM EDT | 295.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 520 | 61.72% |
| BA220916C00300000 | 2022-08-10 2:44PM EDT | 300.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 17 | 3,763 | 63.67% |
| BA220916C00310000 | 2022-08-04 9:37AM EDT | 310.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 965 | 64.06% |
| BA220916C00320000 | 2022-08-02 9:30AM EDT | 320.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 30 | 929 | 68.75% |
| BA220916C00330000 | 2022-08-05 9:44AM EDT | 330.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 553 | 72.66% |
| BA220916C00340000 | 2022-08-09 12:23PM EDT | 340.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 1,669 | 74.22% |
| BA220916C00350000 | 2022-08-11 9:30AM EDT | 350.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 2,991 | 76.95% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA220916P00060000 | 2022-07-25 3:55PM EDT | 60.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 13 | 167 | 124.22% |
| BA220916P00065000 | 2022-08-10 11:43AM EDT | 65.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 279 | 115.23% |
| BA220916P00070000 | 2022-07-25 3:04PM EDT | 70.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 12 | 432 | 107.03% |
| BA220916P00075000 | 2022-08-09 11:03AM EDT | 75.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 70 | 491 | 97.66% |
| BA220916P00080000 | 2022-08-10 11:21AM EDT | 80.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 5 | 1,118 | 90.23% |
| BA220916P00085000 | 2022-08-09 3:03PM EDT | 85.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 117 | 365 | 82.03% |
| BA220916P00090000 | 2022-08-10 3:35PM EDT | 90.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 10 | 1,816 | 78.13% |
| BA220916P00095000 | 2022-08-11 3:47PM EDT | 95.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 311 | 2,147 | 73.83% |
| BA220916P00100000 | 2022-08-12 3:56PM EDT | 100.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 60 | 6,405 | 65.23% |
| BA220916P00105000 | 2022-08-12 1:11PM EDT | 105.00 | 0.07 | 0.05 | 0.09 | -0.02 | -22.22% | 21 | 961 | 64.45% |
| BA220916P00110000 | 2022-08-12 3:56PM EDT | 110.00 | 0.08 | 0.07 | 0.12 | -0.05 | -38.46% | 71 | 1,961 | 61.13% |
| BA220916P00115000 | 2022-08-12 3:07PM EDT | 115.00 | 0.13 | 0.11 | 0.14 | -0.06 | -31.58% | 114 | 3,478 | 57.62% |
| BA220916P00120000 | 2022-08-12 3:50PM EDT | 120.00 | 0.19 | 0.15 | 0.20 | -0.08 | -29.63% | 74 | 1,810 | 54.69% |
| BA220916P00125000 | 2022-08-12 3:48PM EDT | 125.00 | 0.28 | 0.26 | 0.29 | -0.11 | -28.21% | 32 | 3,431 | 52.73% |
| BA220916P00130000 | 2022-08-12 3:59PM EDT | 130.00 | 0.43 | 0.40 | 0.45 | -0.13 | -23.21% | 30 | 4,258 | 50.88% |
| BA220916P00135000 | 2022-08-12 3:47PM EDT | 135.00 | 0.60 | 0.58 | 0.61 | -0.24 | -28.57% | 26 | 1,641 | 48.41% |
| BA220916P00140000 | 2022-08-12 3:40PM EDT | 140.00 | 0.90 | 0.86 | 0.90 | -0.29 | -24.37% | 21 | 2,349 | 46.36% |
| BA220916P00145000 | 2022-08-12 3:58PM EDT | 145.00 | 1.29 | 1.24 | 1.31 | -0.42 | -24.56% | 123 | 1,603 | 44.29% |
| BA220916P00150000 | 2022-08-12 3:59PM EDT | 150.00 | 1.84 | 1.80 | 1.90 | -0.57 | -23.65% | 155 | 4,233 | 42.35% |
| BA220916P00155000 | 2022-08-12 3:59PM EDT | 155.00 | 2.67 | 2.62 | 2.75 | -0.86 | -24.36% | 242 | 3,658 | 40.63% |
| BA220916P00160000 | 2022-08-12 3:59PM EDT | 160.00 | 3.90 | 3.70 | 3.95 | -0.90 | -18.75% | 574 | 5,902 | 39.14% |
| BA220916P00165000 | 2022-08-12 3:59PM EDT | 165.00 | 5.47 | 5.30 | 5.55 | -1.13 | -17.12% | 1,382 | 3,350 | 37.68% |
| BA220916P00170000 | 2022-08-12 3:57PM EDT | 170.00 | 7.59 | 7.40 | 7.65 | -1.31 | -14.72% | 115 | 3,959 | 36.43% |
| BA220916P00175000 | 2022-08-12 3:06PM EDT | 175.00 | 10.42 | 10.05 | 10.30 | -1.33 | -11.32% | 26 | 1,796 | 35.36% |
| BA220916P00180000 | 2022-08-12 3:59PM EDT | 180.00 | 13.40 | 13.20 | 13.55 | -1.11 | -7.65% | 17 | 2,866 | 34.75% |
| BA220916P00185000 | 2022-08-12 3:08PM EDT | 185.00 | 17.40 | 16.85 | 17.25 | -1.27 | -6.80% | 6 | 2,606 | 34.08% |
| BA220916P00190000 | 2022-08-12 3:57PM EDT | 190.00 | 21.29 | 20.85 | 21.40 | -0.15 | -0.70% | 8 | 1,670 | 33.84% |
| BA220916P00195000 | 2022-08-12 3:08PM EDT | 195.00 | 26.04 | 25.35 | 25.90 | -0.97 | -3.59% | 8 | 1,491 | 34.28% |
| BA220916P00200000 | 2022-08-11 12:42PM EDT | 200.00 | 31.75 | 29.95 | 30.55 | 0.00 | - | 12 | 2,907 | 34.40% |
| BA220916P00205000 | 2022-08-11 11:50AM EDT | 205.00 | 36.83 | 34.75 | 35.45 | 0.00 | - | 1 | 1,119 | 36.74% |
| BA220916P00210000 | 2022-08-11 1:59PM EDT | 210.00 | 41.38 | 39.70 | 40.55 | 0.00 | - | 56 | 79 | 42.09% |
| BA220916P00215000 | 2022-07-28 2:21PM EDT | 215.00 | 56.15 | 44.50 | 45.45 | 0.00 | - | 20 | 249 | 43.90% |
| BA220916P00220000 | 2022-08-01 9:51AM EDT | 220.00 | 53.10 | 49.60 | 50.60 | 0.00 | - | 1 | 9 | 49.98% |
| BA220916P00225000 | 2022-08-08 10:10AM EDT | 225.00 | 57.00 | 54.60 | 55.55 | 0.00 | - | 1 | 9 | 52.44% |
| BA220916P00230000 | 2022-08-10 3:04PM EDT | 230.00 | 60.85 | 59.55 | 60.45 | 0.00 | - | 520 | 350 | 53.59% |
| BA220916P00235000 | 2022-08-05 1:44PM EDT | 235.00 | 70.00 | 64.60 | 65.40 | 0.00 | - | 21 | 0 | 55.47% |
| BA220916P00240000 | 2022-08-05 1:44PM EDT | 240.00 | 74.99 | 69.50 | 70.40 | 0.00 | - | 14 | 0 | 58.35% |
| BA220916P00245000 | 2022-05-12 3:05PM EDT | 245.00 | 123.96 | 116.80 | 119.00 | 0.00 | - | 1 | 0 | 304.64% |
| BA220916P00250000 | 2022-06-10 12:15PM EDT | 250.00 | 121.80 | 109.70 | 111.80 | 0.00 | - | 1 | 0 | 251.28% |
| BA220916P00255000 | 2022-05-11 9:38AM EDT | 255.00 | 122.25 | 123.70 | 125.90 | 0.00 | - | 2 | 0 | 298.89% |
| BA220916P00260000 | 2022-05-11 1:16PM EDT | 260.00 | 128.20 | 131.80 | 134.00 | 0.00 | - | 1 | 0 | 317.98% |
| BA220916P00265000 | 2022-05-12 10:08AM EDT | 265.00 | 139.50 | 136.85 | 139.00 | 0.00 | - | 1 | 0 | 322.27% |
| BA220916P00270000 | 2022-05-09 2:55PM EDT | 270.00 | 133.97 | 129.95 | 131.15 | 0.00 | - | 1 | 0 | 267.25% |
| BA220916P00275000 | 2022-05-17 12:22PM EDT | 275.00 | 146.25 | 140.55 | 142.85 | 0.00 | - | 5 | 0 | 300.62% |
| BA220916P00280000 | 2022-05-18 3:39PM EDT | 280.00 | 154.28 | 142.05 | 143.70 | 0.00 | - | 30 | 0 | 286.16% |
| BA220916P00285000 | 2022-03-14 2:36PM EDT | 285.00 | 114.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA220916P00290000 | 2022-06-10 12:12PM EDT | 290.00 | 161.80 | 149.50 | 152.00 | 0.00 | - | 6 | 0 | 283.26% |
| BA220916P00295000 | 2022-06-10 12:10PM EDT | 295.00 | 166.60 | 154.60 | 156.90 | 0.00 | - | 8 | 0 | 286.78% |
| BA220916P00300000 | 2022-04-28 1:56PM EDT | 300.00 | 146.00 | 167.05 | 169.25 | 0.00 | - | 2 | 0 | 325.72% |
| BA220916P00310000 | 2022-03-24 9:39AM EDT | 310.00 | 124.71 | 131.60 | 135.95 | 0.00 | - | 5 | 54 | 0.00% |
| BA220916P00320000 | 2022-01-26 1:40PM EDT | 320.00 | 123.28 | 118.20 | 122.00 | 0.00 | - | 2 | 136 | 0.00% |
| BA220916P00330000 | 2022-03-10 10:48AM EDT | 330.00 | 151.63 | 152.85 | 158.65 | 0.00 | - | 1 | 16 | 0.00% |
| BA220916P00340000 | 2021-12-28 2:26PM EDT | 340.00 | 134.60 | 148.05 | 153.65 | 0.00 | - | 1 | 78 | 0.00% |
| BA220916P00350000 | 2022-07-19 9:31AM EDT | 350.00 | 199.00 | 179.35 | 181.10 | 0.00 | - | 1 | 0 | 98.34% |
© 2022 Yahoo. All rights reserved.
