Singapore markets closed

The Boeing Company (BA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
168.48-0.54 (-0.32%)
As of 11:46AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA230120C000600002022-06-23 12:50PM EDT60.0072.7099.05100.200.00-290.00%
BA230120C000650002022-06-22 12:56PM EDT65.0075.6094.2595.450.00-2100.00%
BA230120C000700002022-08-04 10:28AM EDT70.0098.3599.75101.450.00-217690.97%
BA230120C000750002022-07-25 2:49PM EDT75.0083.4095.3596.350.00-364487.04%
BA230120C000800002022-08-10 10:40AM EDT80.0092.0090.3591.800.00-536482.92%
BA230120C000850002022-07-19 3:05PM EDT85.0073.5085.8087.150.00-1725480.20%
BA230120C000900002022-07-28 10:55AM EDT90.0069.8781.0582.200.00-114875.65%
BA230120C000950002022-08-04 9:41AM EDT95.0074.0076.2077.350.00-24971.25%
BA230120C001000002022-08-10 3:59PM EDT100.0072.3071.9572.700.00-111,07969.29%
BA230120C001050002022-08-10 11:59AM EDT105.0068.6367.4068.150.00-12026666.55%
BA230120C001100002022-08-10 11:52AM EDT110.0064.0662.5563.650.00-7034163.11%
BA230120C001150002022-08-09 12:14PM EDT115.0055.1058.4559.200.00-167261.38%
BA230120C001200002022-08-10 2:43PM EDT120.0054.5054.1554.850.00-511,03359.16%
BA230120C001250002022-08-04 10:50AM EDT125.0047.8050.1050.700.00-51,05657.54%
BA230120C001300002022-08-11 11:27AM EDT130.0045.9845.8046.35-1.10-2.34%3051,42654.89%
BA230120C001350002022-08-11 10:32AM EDT135.0043.2041.7542.45+0.54+1.27%11,02353.16%
BA230120C001400002022-08-11 11:27AM EDT140.0038.2038.1038.55+0.05+0.13%142,03151.70%
BA230120C001450002022-08-11 10:42AM EDT145.0034.5034.6034.85-0.93-2.62%25,71650.40%
BA230120C001500002022-08-11 10:46AM EDT150.0031.4030.8031.55+0.30+0.96%75,21149.82%
BA230120C001550002022-08-10 3:54PM EDT155.0027.7527.6528.050.00-61,29648.03%
BA230120C001600002022-08-11 11:16AM EDT160.0024.8024.6524.95+0.07+0.28%104,42046.86%
BA230120C001650002022-08-11 9:39AM EDT165.0022.4021.8522.10-0.45-1.97%54,40545.87%
BA230120C001700002022-08-11 11:23AM EDT170.0019.2019.2019.45+0.04+0.21%192,27944.94%
BA230120C001750002022-08-11 10:38AM EDT175.0017.7216.8017.05+0.82+4.85%362,79644.15%
BA230120C001800002022-08-11 10:34AM EDT180.0015.4014.6514.85+0.75+5.12%44,83343.41%
BA230120C001850002022-08-11 11:03AM EDT185.0013.0012.6012.90+0.32+2.52%72,03742.81%
BA230120C001900002022-08-11 10:06AM EDT190.0011.4510.9511.15+0.48+4.38%13,21442.26%
BA230120C001950002022-08-11 10:36AM EDT195.009.959.409.60+0.45+4.74%112,06141.78%
BA230120C002000002022-08-11 11:28AM EDT200.008.058.058.20-0.04-0.49%9416,98741.27%
BA230120C002050002022-08-11 10:51AM EDT205.007.206.807.00+0.20+2.86%72,12740.89%
BA230120C002100002022-08-11 10:48AM EDT210.006.005.856.00+0.15+2.56%123,69740.67%
BA230120C002150002022-08-11 11:15AM EDT215.005.054.905.10+0.05+1.00%72,90740.39%
BA230120C002200002022-08-11 11:14AM EDT220.004.454.154.35+0.30+7.23%213,30340.23%
BA230120C002250002022-08-10 12:00PM EDT225.003.703.553.75-0.13-3.39%12,94640.25%
BA230120C002300002022-08-11 11:10AM EDT230.003.103.003.200.00-143,98140.17%
BA230120C002350002022-08-11 11:06AM EDT235.002.652.522.740.00-14,75240.15%
BA230120C002400002022-08-11 10:59AM EDT240.002.242.182.34+0.03+1.36%23,02640.13%
BA230120C002450002022-08-10 2:42PM EDT245.001.931.822.010.00-54,80240.17%
BA230120C002500002022-08-11 10:45AM EDT250.001.701.571.73+0.08+4.94%46,62340.24%
BA230120C002550002022-08-10 11:44AM EDT255.001.501.361.480.00-132,41240.26%
BA230120C002600002022-08-11 10:29AM EDT260.001.201.181.29-0.03-2.44%12,46440.44%
BA230120C002650002022-08-10 9:40AM EDT265.001.101.011.130.00-101,61640.66%
BA230120C002700002022-08-10 1:07PM EDT270.000.910.880.990.00-412,86640.86%
BA230120C002750002022-08-08 10:55AM EDT275.000.790.720.90+0.04+5.33%11,98141.33%
BA230120C002800002022-08-08 12:48PM EDT280.000.640.620.840.00-232,31541.97%
BA230120C002850002022-08-03 1:01PM EDT285.000.600.570.760.00-1401,12242.36%
BA230120C002900002022-08-10 3:27PM EDT290.000.530.480.640.00-231,79942.21%
BA230120C003000002022-08-11 11:27AM EDT300.000.500.400.50+0.08+19.05%611,07142.58%
BA230120C003100002022-08-11 11:31AM EDT310.000.350.280.41+0.03+9.38%31,44143.21%
BA230120C003200002022-08-11 10:12AM EDT320.000.300.220.36-0.09-23.08%21,39844.19%
BA230120C003300002022-08-11 11:19AM EDT330.000.220.180.25+0.01+4.76%33,64243.75%
BA230120C003400002022-08-11 10:12AM EDT340.000.210.150.24+0.03+16.67%25,03045.12%
BA230120C003500002022-08-11 10:13AM EDT350.000.190.110.22+0.01+5.56%22,81946.14%
BA230120C003600002022-08-11 10:29AM EDT360.000.110.090.17-0.05-31.25%202,32546.19%
BA230120C003700002022-08-10 10:22AM EDT370.000.100.060.150.00-271546.88%
BA230120C003800002022-08-10 10:22AM EDT380.000.100.060.230.00-21,80050.68%
BA230120C003900002022-08-05 11:27AM EDT390.000.060.030.090.00-12,28646.88%
BA230120C004000002022-08-11 10:59AM EDT400.000.060.040.08+0.01+20.00%5710,97347.46%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA230120P000600002022-08-10 10:27AM EDT60.000.270.080.250.00-249267.38%
BA230120P000650002022-08-10 3:44PM EDT65.000.270.200.300.00-1381,57966.06%
BA230120P000700002022-08-11 10:49AM EDT70.000.290.270.40-0.07-19.44%359364.01%
BA230120P000750002022-08-10 12:53PM EDT75.000.500.410.490.00-113,17562.21%
BA230120P000800002022-08-05 11:04AM EDT80.000.800.560.650.00-151,03160.72%
BA230120P000850002022-08-09 11:22AM EDT85.000.980.690.840.00-11,47458.79%
BA230120P000900002022-08-11 11:04AM EDT90.000.960.901.04-0.10-9.43%11,79757.08%
BA230120P000950002022-08-08 11:06AM EDT95.001.371.111.320.00-295655.40%
BA230120P001000002022-08-11 9:30AM EDT100.001.501.521.60-0.07-4.46%36,98054.21%
BA230120P001050002022-08-11 11:15AM EDT105.001.871.851.98-0.20-9.66%91,48952.62%
BA230120P001100002022-08-11 10:44AM EDT110.002.252.292.40-0.11-4.66%54,54351.16%
BA230120P001150002022-08-11 10:50AM EDT115.002.742.792.92-0.09-3.18%32,60450.10%
BA230120P001200002022-08-11 11:01AM EDT120.003.403.353.50-0.05-1.45%113,33148.60%
BA230120P001250002022-08-11 11:09AM EDT125.004.104.104.250.00-131,94847.46%
BA230120P001300002022-08-11 11:27AM EDT130.004.954.855.00-0.05-1.00%3032,86245.91%
BA230120P001350002022-08-10 3:07PM EDT135.005.705.856.00-0.27-4.52%13,31744.85%
BA230120P001400002022-08-11 10:30AM EDT140.006.806.957.10+0.03+0.44%15,86443.67%
BA230120P001450002022-08-11 10:39AM EDT145.008.158.158.40-0.25-2.98%382,23442.63%
BA230120P001500002022-08-11 10:37AM EDT150.009.389.709.85-0.42-4.29%175,65241.56%
BA230120P001550002022-08-11 11:09AM EDT155.0011.3511.3511.50+0.35+3.18%1593,35140.54%
BA230120P001600002022-08-10 3:23PM EDT160.0013.4413.2013.400.00-503,02139.66%
BA230120P001650002022-08-11 11:11AM EDT165.0015.4215.3515.55-0.23-1.47%102,09638.89%
BA230120P001700002022-08-11 10:48AM EDT170.0017.5017.6517.90-0.40-2.23%74,12638.07%
BA230120P001750002022-08-11 11:13AM EDT175.0020.3520.2520.45-0.08-0.39%1,4857,21837.22%
BA230120P001800002022-08-11 11:11AM EDT180.0023.0023.0023.20-0.25-1.08%47,41636.31%
BA230120P001850002022-08-10 3:25PM EDT185.0026.3526.0526.300.00-263,99935.69%
BA230120P001900002022-08-10 12:46PM EDT190.0029.0029.2529.700.00-653,78935.27%
BA230120P001950002022-08-10 1:01PM EDT195.0032.2532.8033.050.00-64,25434.23%
BA230120P002000002022-08-11 9:30AM EDT200.0035.4836.3536.75-1.14-3.11%314,48833.53%
BA230120P002050002022-08-10 11:27AM EDT205.0039.3040.2540.900.00-311,84833.62%
BA230120P002100002022-08-11 9:30AM EDT210.0043.0144.3044.70-0.95-2.16%32,26932.12%
BA230120P002150002022-08-11 9:35AM EDT215.0047.5048.4049.00-4.56-8.76%51,65531.68%
BA230120P002200002022-08-09 12:58PM EDT220.0056.4552.7053.200.00-12,95030.23%
BA230120P002250002022-08-08 2:44PM EDT225.0058.7457.3057.750.00-91,67929.66%
BA230120P002300002022-08-09 1:00PM EDT230.0065.3561.8562.350.00-11,44628.76%
BA230120P002350002022-08-08 11:10AM EDT235.0068.5566.4066.950.00-251926.81%
BA230120P002400002022-08-02 12:24PM EDT240.0073.7771.0071.800.00-340726.27%
BA230120P002450002022-07-28 3:01PM EDT245.0085.7075.6576.700.00-31125.86%
BA230120P002500002022-08-10 11:26AM EDT250.0079.4380.5581.600.00-261824.51%
BA230120P002550002022-06-02 9:37AM EDT255.00121.25114.40116.100.00-215115.52%
BA230120P002600002022-05-31 9:30AM EDT260.00129.25125.10126.500.00-12129.94%
BA230120P002650002022-05-12 9:48AM EDT265.00140.00137.10138.750.00-29147.73%
BA230120P002700002022-06-10 12:08PM EDT270.00141.61130.10131.850.00-100122.90%
BA230120P002750002022-07-28 3:05PM EDT275.00115.78105.25106.650.00-1031.15%
BA230120P002800002022-07-06 9:32AM EDT280.00141.64113.90116.150.00-54057.23%
BA230120P002850002022-05-16 3:34PM EDT285.00161.15150.35152.250.00-11140.15%
BA230120P002900002022-06-24 9:45AM EDT290.00152.00131.25132.450.00-1082.90%
BA230120P003000002022-08-10 3:04PM EDT300.00130.80130.25131.750.00-64046938.33%
BA230120P003100002022-08-10 3:58PM EDT310.00141.03140.25141.750.00-7640.14%
BA230120P003200002022-08-10 3:58PM EDT320.00151.00150.10151.600.00-36916237.31%
BA230120P003300002022-08-10 3:58PM EDT330.00161.04160.25161.800.00-16044.63%
BA230120P003400002022-05-27 9:39AM EDT340.00210.05197.75199.300.00-11138.75%
BA230120P003500002022-05-02 3:15PM EDT350.00203.53218.60220.200.00-54166.02%
BA230120P003600002022-07-18 2:15PM EDT360.00210.90190.30191.700.00-20046.88%
BA230120P003700002022-05-10 1:01PM EDT370.00238.750.000.000.00-800.00%
BA230120P003800002022-05-17 9:57AM EDT380.00252.00245.30247.050.00-200165.88%
BA230120P003900002022-05-17 10:37AM EDT390.00263.22255.40257.100.00-410168.25%
BA230120P004000002022-05-17 2:10PM EDT400.00268.00265.60267.800.00-310171.39%