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
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA221118C000600002022-06-03 9:39AM EDT60.0080.8080.1582.200.00-160.00%
BA221118C000700002022-08-01 1:09PM EDT70.00100.4699.95101.500.00-1294.73%
BA221118C000750002022-05-06 2:54PM EDT75.0074.5066.3567.300.00-210.00%
BA221118C000800002022-06-23 2:21PM EDT80.0054.6079.0580.200.00-220.00%
BA221118C000850002022-07-21 9:41AM EDT85.0073.5385.5586.500.00-2681.20%
BA221118C000900002022-08-01 10:11AM EDT90.0080.6780.4081.750.00-1376.07%
BA221118C000950002022-06-02 9:45AM EDT95.0045.0049.3049.750.00-7110.00%
BA221118C001000002022-08-12 2:26PM EDT100.0071.0070.9571.95+1.50+2.16%4911669.63%
BA221118C001050002022-06-14 12:31PM EDT105.0025.5146.5547.550.00-1380.00%
BA221118C001100002022-08-11 10:38AM EDT110.0062.6061.1062.400.00-4010961.96%
BA221118C001150002022-08-11 10:55AM EDT115.0057.3056.8557.700.00-13361.01%
BA221118C001200002022-08-11 1:07PM EDT120.0051.6752.2553.000.00-110558.22%
BA221118C001250002022-08-08 1:48PM EDT125.0048.5047.4048.550.00-15955.18%
BA221118C001300002022-08-12 3:15PM EDT130.0043.3543.3543.95+0.60+1.40%269853.65%
BA221118C001350002022-08-10 2:38PM EDT135.0039.0739.1039.700.00-221351.93%
BA221118C001400002022-08-12 3:17PM EDT140.0035.0034.9035.55-1.00-2.78%1944050.03%
BA221118C001450002022-08-12 11:53AM EDT145.0030.0030.9531.55-0.80-2.60%1144949.54%
BA221118C001500002022-08-12 3:34PM EDT150.0027.2327.2527.70+0.70+2.64%131,05747.72%
BA221118C001550002022-08-12 3:08PM EDT155.0023.6023.7524.30+0.85+3.74%744246.81%
BA221118C001600002022-08-12 2:13PM EDT160.0020.1620.4521.05+0.56+2.86%2398745.70%
BA221118C001650002022-08-12 3:41PM EDT165.0017.6517.5017.85+0.45+2.62%211,09344.06%
BA221118C001700002022-08-12 3:59PM EDT170.0015.0014.7015.10+0.50+3.45%441,50543.07%
BA221118C001750002022-08-12 3:48PM EDT175.0012.4512.3512.80+0.55+4.62%351,43542.64%
BA221118C001800002022-08-12 3:44PM EDT180.0010.3510.2010.55+0.70+7.25%631,40941.63%
BA221118C001850002022-08-12 2:12PM EDT185.008.208.358.60+0.15+1.86%971,03440.75%
BA221118C001900002022-08-12 2:45PM EDT190.006.906.707.00+0.35+5.34%821,06040.20%
BA221118C001950002022-08-12 3:59PM EDT195.005.575.455.70+0.17+3.15%10865439.91%
BA221118C002000002022-08-12 3:14PM EDT200.004.404.304.55+0.10+2.33%1391,86439.43%
BA221118C002050002022-08-12 3:44PM EDT205.003.553.403.65+0.10+2.90%4453839.22%
BA221118C002100002022-08-12 3:01PM EDT210.002.812.712.87-0.34-10.79%4133038.85%
BA221118C002150002022-08-12 12:53PM EDT215.002.062.132.29-0.10-4.63%4744138.78%
BA221118C002200002022-08-12 3:32PM EDT220.001.751.701.830.00-2156438.79%
BA221118C002250002022-08-12 3:55PM EDT225.001.341.301.46-0.12-8.22%133238.83%
BA221118C002300002022-08-12 12:14PM EDT230.001.021.051.18-0.24-19.05%138739.01%
BA221118C002350002022-08-12 10:54AM EDT235.000.830.830.98-0.29-25.89%231239.43%
BA221118C002400002022-08-12 3:36PM EDT240.000.710.660.77-0.22-23.66%850039.38%
BA221118C002450002022-08-10 10:22AM EDT245.000.680.510.640.00-310739.78%
BA221118C002500002022-08-12 12:10PM EDT250.000.560.410.55+0.02+3.70%31,24240.38%
BA221118C002550002022-08-11 10:49AM EDT255.000.380.290.480.00-323941.07%
BA221118C002600002022-08-11 10:11AM EDT260.000.390.230.420.00-265841.70%
BA221118C002650002022-08-12 10:12AM EDT265.000.270.200.31-0.06-18.18%227641.21%
BA221118C002700002022-08-12 10:12AM EDT270.000.240.160.27-0.05-17.24%242841.80%
BA221118C002750002022-08-12 10:12AM EDT275.000.180.120.23-0.09-33.33%247542.19%
BA221118C002800002022-08-12 10:12AM EDT280.000.210.100.21-0.01-4.55%377942.97%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA221118P000600002022-08-12 10:14AM EDT60.000.080.020.10+0.03+60.00%252877.54%
BA221118P000650002022-08-11 9:31AM EDT65.000.140.050.150.00-325176.17%
BA221118P000700002022-08-12 3:02PM EDT70.000.080.050.12-0.11-57.89%462,05369.34%
BA221118P000750002022-08-11 2:12PM EDT75.000.170.080.160.00-202,63766.99%
BA221118P000800002022-08-12 2:43PM EDT80.000.200.160.22-0.01-4.76%152,98766.02%
BA221118P000850002022-08-12 3:59PM EDT85.000.240.230.26-0.10-29.41%21,46263.38%
BA221118P000900002022-08-05 10:08AM EDT90.000.600.240.390.00-11,05860.89%
BA221118P000950002022-07-26 12:26PM EDT95.001.380.370.490.00-1932459.18%
BA221118P001000002022-08-12 3:32PM EDT100.000.600.500.64-0.27-31.03%4069857.37%
BA221118P001050002022-08-11 3:56PM EDT105.000.840.640.860.00-166155.64%
BA221118P001100002022-08-12 10:51AM EDT110.001.050.861.01-0.06-5.41%661753.47%
BA221118P001150002022-08-12 12:49PM EDT115.001.281.191.24-0.16-11.11%276351.88%
BA221118P001200002022-08-12 2:44PM EDT120.001.551.521.59-0.34-17.99%49458450.27%
BA221118P001250002022-08-12 3:46PM EDT125.002.011.962.02-0.25-11.06%1751,15849.00%
BA221118P001300002022-08-12 12:21PM EDT130.002.652.432.59-0.21-7.34%11,72247.74%
BA221118P001350002022-08-12 3:53PM EDT135.003.243.103.25-0.46-12.43%91,71046.31%
BA221118P001400002022-08-12 2:05PM EDT140.004.183.954.10-0.52-11.06%42,15845.15%
BA221118P001450002022-08-12 3:36PM EDT145.005.124.955.10-0.16-3.03%169943.93%
BA221118P001500002022-08-12 2:12PM EDT150.006.356.056.35-0.81-11.31%161542.95%
BA221118P001550002022-08-12 3:56PM EDT155.007.707.507.75-0.80-9.41%6271741.75%
BA221118P001600002022-08-12 3:25PM EDT160.009.499.259.45-0.56-5.57%301,39640.78%
BA221118P001650002022-08-12 3:39PM EDT165.0011.4511.2011.45-0.66-5.45%71,00839.94%
BA221118P001700002022-08-12 3:50PM EDT170.0013.6513.3013.70-0.86-5.93%361,67639.04%
BA221118P001750002022-08-12 3:31PM EDT175.0016.2515.9516.30-0.73-4.30%955438.35%
BA221118P001800002022-08-12 3:41PM EDT180.0019.1518.8519.20-0.30-1.54%1841737.71%
BA221118P001850002022-08-10 12:53PM EDT185.0022.9521.9522.40+0.27+1.19%128737.15%
BA221118P001900002022-08-12 9:58AM EDT190.0026.5525.3025.75-0.25-0.93%81,89936.23%
BA221118P001950002022-08-12 11:02AM EDT195.0030.4028.8529.40-0.05-0.16%410735.44%
BA221118P002000002022-08-12 11:02AM EDT200.0034.4032.1533.40+0.20+0.58%735635.09%
BA221118P002050002022-08-12 12:10PM EDT205.0038.3036.9537.70-2.90-7.04%33335.23%
BA221118P002100002022-08-10 1:46PM EDT210.0041.2540.8541.900.00-42034.17%
BA221118P002150002022-07-28 11:38AM EDT215.0047.7545.6546.45-8.30-14.81%34534.13%
BA221118P002200002022-08-04 3:02PM EDT220.0054.3350.3051.100.00-14334.11%
BA221118P002250002022-08-01 11:54AM EDT225.0055.2055.0055.950.00-16035.11%
BA221118P002300002022-08-01 11:01AM EDT230.0060.6259.8061.000.00-1337.57%
BA221118P002350002022-04-25 3:04PM EDT235.0063.95111.90114.050.00--0190.88%
BA221118P002400002022-06-28 9:30AM EDT240.0098.4184.6587.050.00-80100.90%
BA221118P002450002022-05-06 9:30AM EDT245.0095.59104.90106.550.00-100147.37%
BA221118P002500002022-06-06 9:40AM EDT250.00112.00112.65114.700.00-50158.53%
BA221118P002550002022-05-19 9:35AM EDT255.00128.91117.05119.450.00-20159.98%
BA221118P002650002022-04-18 12:06AM EDT265.0084.64130.90135.300.00--0178.87%
BA221118P002800002022-05-17 10:28AM EDT280.00152.95145.45146.950.00-10180.53%