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
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA221021C000600002022-07-21 10:27AM EDT60.0097.15109.30111.250.00--4111.52%
BA221021C000650002022-06-13 9:30AM EDT65.0059.580.000.000.00-120.00%
BA221021C000700002022-05-16 2:54PM EDT70.0059.0064.1567.050.00--00.00%
BA221021C000750002022-05-06 3:49PM EDT75.0075.5065.2566.900.00-660.00%
BA221021C000800002022-07-28 10:41AM EDT80.0075.9090.1091.250.00-4295.56%
BA221021C000850002022-07-18 12:57PM EDT85.0066.1085.1086.250.00-1488.72%
BA221021C000900002022-06-23 1:04PM EDT90.0044.4568.8570.100.00-430.00%
BA221021C000950002022-06-22 11:19AM EDT95.0045.4566.9068.000.00-400.00%
BA221021C001000002022-08-11 10:33AM EDT100.0071.5070.3571.000.00-1031470.22%
BA221021C001050002022-07-20 2:36PM EDT105.0056.3565.5066.400.00-11169.24%
BA221021C001100002022-08-12 3:01PM EDT110.0060.6560.5561.60+11.98+24.61%14065.33%
BA221021C001150002022-08-11 9:59AM EDT115.0056.4555.8556.850.00-16563.04%
BA221021C001200002022-08-11 3:13PM EDT120.0049.0550.9051.950.00-2025558.25%
BA221021C001250002022-08-08 2:55PM EDT125.0044.1946.1547.200.00-218955.10%
BA221021C001300002022-08-12 2:13PM EDT130.0041.4641.9542.60-0.06-0.14%428754.30%
BA221021C001350002022-08-12 3:33PM EDT135.0037.4037.3538.00+0.46+1.25%536351.27%
BA221021C001400002022-08-12 12:55PM EDT140.0032.1033.0533.60-0.40-1.23%266350.78%
BA221021C001450002022-08-11 11:51AM EDT145.0027.9128.7529.300.00-146448.19%
BA221021C001500002022-08-12 2:29PM EDT150.0024.6324.7525.35+1.33+5.71%377146.56%
BA221021C001550002022-08-12 12:39PM EDT155.0020.3221.0021.50-1.27-5.88%583744.53%
BA221021C001600002022-08-12 3:57PM EDT160.0017.4517.5018.00+0.58+3.44%1381,07642.98%
BA221021C001650002022-08-12 3:57PM EDT165.0014.5214.3514.75+1.02+7.56%351,25041.38%
BA221021C001700002022-08-12 3:59PM EDT170.0011.6511.6511.85+0.58+5.24%942,43639.96%
BA221021C001750002022-08-12 3:18PM EDT175.009.209.159.40+0.55+6.36%722,44938.98%
BA221021C001800002022-08-12 3:43PM EDT180.007.257.057.30+0.38+5.53%1301,86238.07%
BA221021C001850002022-08-12 3:57PM EDT185.005.455.355.55+0.15+2.83%911,93237.26%
BA221021C001900002022-08-12 3:48PM EDT190.004.124.004.25+0.22+5.64%31482237.01%
BA221021C001950002022-08-12 3:57PM EDT195.003.052.973.10+0.12+4.10%13658236.29%
BA221021C002000002022-08-12 3:50PM EDT200.002.282.162.35+0.02+0.88%2292,76736.38%
BA221021C002050002022-08-12 2:13PM EDT205.001.641.591.72-0.17-9.39%431236.19%
BA221021C002100002022-08-12 3:59PM EDT210.001.221.191.26+0.02+1.67%5280236.15%
BA221021C002150002022-08-11 12:59PM EDT215.000.970.840.97-0.03-3.00%1038636.61%
BA221021C002200002022-08-12 2:30PM EDT220.000.670.630.73-0.03-4.29%2185336.89%
BA221021C002250002022-08-12 9:33AM EDT225.000.550.460.56-0.02-3.51%157237.31%
BA221021C002300002022-08-11 10:32AM EDT230.000.600.330.450.00-428838.01%
BA221021C002350002022-08-03 2:29PM EDT235.000.400.250.360.00-145438.65%
BA221021C002400002022-08-09 1:23PM EDT240.000.290.220.280.00-131939.06%
BA221021C002450002022-08-10 1:12PM EDT245.000.250.100.270.00-346740.72%
BA221021C002500002022-08-11 9:36AM EDT250.000.180.120.250.00-230042.09%
BA221021C002550002022-08-10 1:45PM EDT255.000.120.090.220.00-243943.07%
BA221021C002600002022-08-09 12:21PM EDT260.000.120.070.190.00-647043.85%
BA221021C002650002022-08-12 10:13AM EDT265.000.110.040.14+0.02+22.22%220143.70%
BA221021C002700002022-08-10 10:48AM EDT270.000.130.050.13+0.06+85.71%265344.82%
BA221021C002750002022-08-12 10:13AM EDT275.000.120.040.13+0.07+140.00%268046.34%
BA221021C002800002022-08-12 12:44PM EDT280.000.060.020.12-0.01-14.29%343247.36%
BA221021C002850002022-08-12 10:13AM EDT285.000.060.020.130.00-223649.22%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA221021P000600002022-08-12 9:30AM EDT60.000.020.000.050.00-2627483.98%
BA221021P000650002022-08-02 10:04AM EDT65.000.100.000.070.00-55980.47%
BA221021P000700002022-08-05 11:07AM EDT70.000.080.020.060.00-39075.39%
BA221021P000750002022-07-27 11:51AM EDT75.000.160.050.080.00-329973.83%
BA221021P000800002022-08-12 3:42PM EDT80.000.060.030.11-0.08-57.14%2524168.95%
BA221021P000850002022-08-11 11:33AM EDT85.000.110.040.140.00-729865.63%
BA221021P000900002022-08-12 9:35AM EDT90.000.160.100.18-0.02-11.11%7136264.16%
BA221021P000950002022-08-12 12:18PM EDT95.000.220.180.260.00-142062.99%
BA221021P001000002022-08-11 9:30AM EDT100.000.260.200.300.00-11,15859.18%
BA221021P001050002022-08-12 12:18PM EDT105.000.380.320.40+0.01+2.70%12,48757.57%
BA221021P001100002022-08-12 10:56AM EDT110.000.500.420.51-0.07-12.28%1981855.13%
BA221021P001150002022-08-11 2:53PM EDT115.000.770.590.660.00-5749753.17%
BA221021P001200002022-08-12 2:20PM EDT120.000.850.790.86-0.17-16.67%161,04051.17%
BA221021P001250002022-08-12 11:55AM EDT125.001.171.031.12-0.11-8.59%176349.63%
BA221021P001300002022-08-12 3:59PM EDT130.001.421.391.45-0.33-18.86%1494347.63%
BA221021P001350002022-08-12 3:45PM EDT135.001.911.811.90-0.42-18.03%11771245.92%
BA221021P001400002022-08-12 3:45PM EDT140.002.492.382.50-0.44-15.02%5782,66444.40%
BA221021P001450002022-08-12 3:43PM EDT145.003.253.103.25-0.55-14.47%2680642.87%
BA221021P001500002022-08-12 3:51PM EDT150.004.204.054.20-0.80-16.00%897,04941.42%
BA221021P001550002022-08-12 3:47PM EDT155.005.405.155.40-0.96-15.09%762,33640.08%
BA221021P001600002022-08-12 3:56PM EDT160.006.846.656.95-1.11-13.96%721,41539.08%
BA221021P001650002022-08-12 3:36PM EDT165.008.848.558.70-1.11-11.16%521,52137.70%
BA221021P001700002022-08-12 3:42PM EDT170.0010.9510.7010.95-1.45-11.69%171,00436.90%
BA221021P001750002022-08-12 3:51PM EDT175.0013.5013.1513.45-1.20-8.16%6357735.75%
BA221021P001800002022-08-12 3:34PM EDT180.0016.6416.1016.40-1.21-6.78%701,20834.90%
BA221021P001850002022-08-12 1:30PM EDT185.0020.4519.4019.75-0.55-2.62%1384834.24%
BA221021P001900002022-08-12 12:48PM EDT190.0024.1522.9523.40-0.80-3.21%238533.46%
BA221021P001950002022-08-11 10:10AM EDT195.0027.6026.9027.350.00-77032.69%
BA221021P002000002022-08-12 2:37PM EDT200.0031.5031.1031.60-2.00-5.97%115732.14%
BA221021P002050002022-08-11 11:26AM EDT205.0037.1535.6036.050.00-15031.57%
BA221021P002100002022-08-10 9:30AM EDT210.0042.4040.0540.800.00-46032.32%
BA221021P002150002022-08-08 9:39AM EDT215.0047.6844.6045.600.00-16332.89%
BA221021P002200002022-06-15 12:07PM EDT220.0088.9071.3073.550.00-66128.17%
BA221021P002250002022-05-26 1:16PM EDT225.0096.4082.7084.400.00-10152.86%
BA221021P002300002022-08-01 11:01AM EDT230.0060.2259.6060.600.00-2040.02%
BA221021P002350002022-07-12 3:01PM EDT235.0087.0066.6067.650.00-2055.96%
BA221021P002400002022-06-03 9:49AM EDT240.00100.8299.10100.750.00-11168.31%
BA221021P002450002022-03-28 2:56PM EDT245.0060.8089.8092.850.00-612124.32%
BA221021P002500002022-05-18 10:43AM EDT250.00120.25115.65118.050.00-100198.27%
BA221021P002550002022-07-05 10:41AM EDT255.00119.1588.3589.550.00-1077.37%
BA221021P002600002022-04-29 12:11PM EDT260.00108.20126.30129.250.00-50207.58%
BA221021P002700002022-08-02 1:30PM EDT270.00105.0099.40100.500.00--054.27%
BA221021P002800002022-03-29 3:36PM EDT280.0088.00124.80127.400.00--5143.19%