Singapore Markets open in 3 hrs 37 mins

The Boeing Company (BA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
168.69+1.49 (+0.89%)
At close: 04:00PM EDT
168.40 -0.29 (-0.17%)
After hours: 05:21PM EDT
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA230217C000650002022-07-13 2:55PM EDT65.0082.10104.00105.150.00--176.51%
BA230217C000750002022-07-12 12:46PM EDT75.0076.7796.2097.250.00--087.39%
BA230217C000800002022-07-12 12:46PM EDT80.0072.3591.8092.700.00--085.12%
BA230217C000900002022-07-28 11:38AM EDT90.0073.6580.5581.600.00--266.13%
BA230217C001000002022-07-25 9:31AM EDT100.0060.5571.6572.550.00--662.95%
BA230217C001050002022-07-25 9:32AM EDT105.0055.9567.1567.850.00--1460.35%
BA230217C001100002022-08-02 2:49PM EDT110.0060.8062.8563.450.00-112358.78%
BA230217C001150002022-08-02 2:49PM EDT115.0056.6058.5559.350.00-6857.52%
BA230217C001200002022-08-10 9:57AM EDT120.0054.8554.4554.95+2.25+4.28%514855.74%
BA230217C001250002022-07-26 2:08PM EDT125.0042.4550.3551.000.00--3054.49%
BA230217C001300002022-08-05 1:49PM EDT130.0044.2246.4047.050.00--15553.14%
BA230217C001350002022-08-08 1:52PM EDT135.0045.3042.6043.200.00--2351.84%
BA230217C001400002022-08-10 11:39AM EDT140.0040.9038.8539.40+0.50+1.24%305950.38%
BA230217C001450002022-08-05 1:49PM EDT145.0033.7835.5536.100.00--13650.50%
BA230217C001500002022-08-10 10:03AM EDT150.0033.6032.2032.60+2.63+8.49%223649.04%
BA230217C001550002022-08-11 11:16AM EDT155.0030.0528.9529.45+2.47+8.96%29248.08%
BA230217C001600002022-08-11 12:38PM EDT160.0026.6726.0526.50-1.33-4.75%617247.23%
BA230217C001650002022-08-11 10:42AM EDT165.0024.3523.2523.70+1.51+6.61%126146.34%
BA230217C001700002022-08-11 10:43AM EDT170.0022.0420.7021.05+1.76+8.68%237345.43%
BA230217C001750002022-08-11 2:05PM EDT175.0018.7318.4018.75+1.13+6.42%411144.89%
BA230217C001800002022-08-11 10:45AM EDT180.0017.4016.2516.50+1.50+9.43%128844.10%
BA230217C001850002022-08-11 10:18AM EDT185.0015.3714.3014.70+1.76+12.93%117743.91%
BA230217C001900002022-08-11 12:59PM EDT190.0012.9512.4512.80+0.96+8.01%44143.16%
BA230217C001950002022-08-11 12:59PM EDT195.0011.2510.9511.25+0.60+5.63%418542.83%
BA230217C002000002022-08-11 11:59AM EDT200.009.759.509.85+0.43+4.61%124742.51%
BA230217C002100002022-08-11 12:28PM EDT210.007.407.257.40+0.60+8.82%616541.72%
BA230217C002200002022-08-11 12:06PM EDT220.005.505.455.65+0.20+3.77%213841.50%
BA230217C002300002022-08-10 3:35PM EDT230.004.304.104.25+0.20+4.88%1112241.20%
BA230217C002400002022-08-11 11:38AM EDT240.003.203.053.20-0.17-5.04%213741.04%
BA230217C002500002022-08-11 10:14AM EDT250.002.572.292.44+2.57-2041.08%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA230217P000600002022-08-11 10:21AM EDT60.000.260.130.35-0.06-18.75%26466.75%
BA230217P000650002022-08-11 10:21AM EDT65.000.330.210.44-0.18-35.29%2864.70%
BA230217P000700002022-08-11 10:21AM EDT70.000.450.350.54-0.19-29.69%27063.04%
BA230217P000750002022-08-05 10:34AM EDT75.000.780.490.670.00--6461.21%
BA230217P000800002022-08-09 3:57PM EDT80.001.010.650.820.00-25959.28%
BA230217P000850002022-08-09 3:55PM EDT85.001.310.641.070.00-11956.59%
BA230217P000900002022-08-08 12:51PM EDT90.001.450.831.350.00--855.10%
BA230217P000950002022-07-29 9:30AM EDT95.002.361.391.720.00--755.23%
BA230217P001000002022-08-11 9:48AM EDT100.001.851.932.10-0.55-22.92%102654.44%
BA230217P001050002022-08-10 2:50PM EDT105.002.402.392.55-1.15-32.39%-72253.11%
BA230217P001100002022-08-05 10:15AM EDT110.003.452.973.100.00-78274251.99%
BA230217P001150002022-08-10 11:37AM EDT115.003.603.603.70-0.45-11.11%49750850.70%
BA230217P001200002022-08-09 12:21PM EDT120.005.204.354.500.00-105150.01%
BA230217P001250002022-08-05 2:56PM EDT125.006.155.205.350.00-114248.86%
BA230217P001300002022-08-10 11:52AM EDT130.006.056.156.30-0.43-6.64%16247.68%
BA230217P001350002022-08-11 12:29PM EDT135.007.257.257.45-0.80-9.94%23446.74%
BA230217P001400002022-08-10 11:18AM EDT140.008.458.508.75-0.44-4.95%27645.83%
BA230217P001450002022-08-10 12:46PM EDT145.009.709.9010.15-1.75-15.28%230344.80%
BA230217P001500002022-08-09 2:41PM EDT150.0013.1511.5011.750.00-18524743.88%
BA230217P001550002022-08-11 10:45AM EDT155.0012.7513.3013.55-1.05-7.61%111143.04%
BA230217P001600002022-08-11 9:31AM EDT160.0014.4015.2515.55-2.10-12.73%14642.26%
BA230217P001650002022-08-10 3:45PM EDT165.0017.1517.4517.75-2.55-12.94%11841.50%
BA230217P001700002022-08-09 2:06PM EDT170.0021.9519.8020.100.00-56040.67%
BA230217P001750002022-08-10 2:57PM EDT175.0022.2522.4022.70-2.40-9.74%22939.97%
BA230217P001800002022-08-11 1:02PM EDT180.0025.0025.2025.50-2.55-9.26%53039.28%
BA230217P001850002022-08-04 12:41PM EDT185.0029.8028.2528.550.00--938.71%
BA230217P001900002022-07-27 2:35PM EDT190.0041.2531.3531.800.00--1138.17%
BA230217P001950002022-08-01 12:26PM EDT195.0034.5135.0035.300.00--837.80%
BA230217P002000002022-08-11 12:37PM EDT200.0038.1038.6038.90-2.60-6.39%2937.27%
BA230217P002100002022-08-08 3:08PM EDT210.0047.7046.0046.700.00--836.54%
BA230217P002200002022-07-28 10:35AM EDT220.0066.8554.4555.050.00--835.88%