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
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA230317C000600002022-07-27 10:46AM EDT60.00100.85110.90112.550.00-2287.48%
BA230317C000650002022-08-12 10:40AM EDT65.00104.97106.30107.60+17.35+19.80%11183.67%
BA230317C000700002022-07-18 1:10PM EDT70.0083.07101.50103.050.00-5780.79%
BA230317C000750002022-07-19 3:05PM EDT75.0083.7496.7097.900.00-5175.46%
BA230317C000800002022-07-19 3:05PM EDT80.0079.2492.2593.200.00-52173.40%
BA230317C000850002022-08-08 2:41PM EDT85.0086.2087.3088.650.00-2170.01%
BA230317C000900002022-08-03 2:43PM EDT90.0080.4682.5584.400.00-13768.10%
BA230317C000950002022-08-08 10:15AM EDT95.0077.2577.9579.450.00-12064.56%
BA230317C001000002022-08-08 1:53PM EDT100.0075.1073.6574.900.00-15262.77%
BA230317C001050002022-08-10 1:51PM EDT105.0070.6669.2070.500.00-299360.77%
BA230317C001100002022-08-10 1:51PM EDT110.0066.3064.8565.900.00-2212758.40%
BA230317C001150002022-08-05 2:27PM EDT115.0057.0060.7061.800.00-712257.18%
BA230317C001200002022-08-12 11:44AM EDT120.0055.2756.6057.25-2.26-3.93%356055.03%
BA230317C001250002022-08-12 3:03PM EDT125.0052.5052.3053.15+0.50+0.96%29553.12%
BA230317C001300002022-08-10 10:53AM EDT130.0050.0048.4549.650.00-421952.50%
BA230317C001350002022-08-12 12:53PM EDT135.0044.0044.7045.50-1.15-2.55%415150.82%
BA230317C001400002022-08-11 11:58AM EDT140.0040.6141.1042.000.00-533,16051.01%
BA230317C001450002022-08-12 3:38PM EDT145.0037.7237.6538.15+0.57+1.53%650749.05%
BA230317C001500002022-08-12 3:34PM EDT150.0034.2733.9534.95+0.67+1.99%488148.33%
BA230317C001550002022-08-12 10:26AM EDT155.0030.1230.9031.65-1.38-4.38%222347.08%
BA230317C001600002022-08-12 11:50AM EDT160.0027.3528.1028.65-1.35-4.70%13,41046.19%
BA230317C001650002022-08-12 2:49PM EDT165.0025.4525.3025.80+0.30+1.19%516345.29%
BA230317C001700002022-08-12 1:34PM EDT170.0022.0022.7023.200.00-747544.59%
BA230317C001750002022-08-12 2:31PM EDT175.0020.1520.1520.65-0.02-0.10%439243.68%
BA230317C001800002022-08-12 10:52AM EDT180.0017.1517.9518.40-0.27-1.55%2001,73843.04%
BA230317C001850002022-08-11 11:49AM EDT185.0015.8015.9016.200.00-5149142.20%
BA230317C001900002022-08-12 3:20PM EDT190.0014.0514.0014.50+0.12+0.86%163642.02%
BA230317C001950002022-08-12 2:23PM EDT195.0012.2012.3012.65-0.63-4.91%324041.25%
BA230317C002000002022-08-12 2:10PM EDT200.0010.6010.7511.10+0.07+0.66%431,05140.78%
BA230317C002050002022-08-12 3:54PM EDT205.009.429.309.85+0.19+2.06%142840.66%
BA230317C002100002022-08-12 11:48AM EDT210.007.938.108.65-0.89-10.09%11,12540.37%
BA230317C002150002022-08-12 2:59PM EDT215.007.087.057.55-0.82-10.38%394640.05%
BA230317C002200002022-08-12 1:58PM EDT220.005.996.106.35-0.17-2.76%401,29839.20%
BA230317C002250002022-08-11 11:19AM EDT225.005.595.305.500.00-11,29038.93%
BA230317C002300002022-08-11 12:00PM EDT230.004.704.554.700.00-1598338.53%
BA230317C002350002022-08-03 2:41PM EDT235.004.513.954.100.00-314538.45%
BA230317C002400002022-08-12 3:13PM EDT240.003.403.403.55-0.65-16.05%2184138.31%
BA230317C002450002022-08-10 12:46PM EDT245.003.262.923.150.00-216238.45%
BA230317C002500002022-08-12 1:50PM EDT250.002.412.522.70-0.22-8.37%284938.24%
BA230317C002550002022-08-12 12:16PM EDT255.002.152.162.39-0.23-9.66%538138.37%
BA230317C002600002022-08-12 11:25AM EDT260.001.911.862.04-0.15-7.28%130138.15%
BA230317C002650002022-08-11 10:15AM EDT265.001.701.601.83-0.22-11.46%311238.40%
BA230317C002700002022-08-12 3:12PM EDT270.001.491.421.59-0.34-18.58%2134938.37%
BA230317C002750002022-08-12 3:17PM EDT275.001.301.211.42-0.17-11.56%1111338.55%
BA230317C002800002022-08-11 10:30AM EDT280.001.391.051.280.00-114638.81%
BA230317C002850002022-08-11 12:34PM EDT285.001.090.971.060.00-120538.42%
BA230317C002900002022-08-08 3:07PM EDT290.001.010.851.320.00-637041.09%
BA230317C002950002022-08-11 3:53PM EDT295.000.900.601.420.00-22342.69%
BA230317C003000002022-08-12 1:20PM EDT300.000.670.660.85-0.23-25.56%664639.70%
BA230317C003050002022-08-01 10:48AM EDT305.000.900.601.230.00-22443.41%
BA230317C003100002022-08-02 9:56AM EDT310.000.800.470.680.00-629439.97%
BA230317C003150002022-08-01 3:16PM EDT315.000.750.450.900.00-795542.76%
BA230317C003200002022-08-10 2:15PM EDT320.000.550.400.850.00-416143.19%
BA230317C003250002022-08-01 11:09AM EDT325.000.600.360.700.00-23342.63%
BA230317C003300002022-08-01 11:36AM EDT330.000.470.300.750.00-2229543.90%
BA230317C003400002022-08-08 12:16PM EDT340.000.430.150.480.00-573342.46%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA230317P000600002022-08-08 2:09PM EDT60.000.400.260.400.00-155664.75%
BA230317P000650002022-08-11 10:01AM EDT65.000.450.370.620.00-16264.01%
BA230317P000700002022-08-01 11:01AM EDT70.000.830.480.700.00-21761.28%
BA230317P000750002022-08-08 2:28PM EDT75.000.900.630.960.00-59560.06%
BA230317P000800002022-08-03 10:40AM EDT80.001.610.821.170.00-15658.30%
BA230317P000850002022-08-08 2:17PM EDT85.001.530.801.440.00-14155.48%
BA230317P000900002022-08-11 3:54PM EDT90.001.551.001.780.00-38453.96%
BA230317P000950002022-08-04 2:15PM EDT95.002.311.591.780.00-45652.32%
BA230317P001000002022-08-12 3:18PM EDT100.002.051.942.10-0.22-9.69%233250.67%
BA230317P001050002022-08-09 9:35AM EDT105.002.822.332.530.00-156049.77%
BA230317P001100002022-08-11 12:02PM EDT110.003.362.923.050.00-272348.50%
BA230317P001150002022-08-10 3:57PM EDT115.003.903.403.700.00-11,49047.47%
BA230317P001200002022-08-12 2:34PM EDT120.004.354.154.40-0.35-7.45%21,68146.28%
BA230317P001250002022-08-12 10:50AM EDT125.005.535.055.25+0.03+0.55%51,34145.29%
BA230317P001300002022-08-12 1:58PM EDT130.006.266.006.20-0.11-1.73%11,12244.27%
BA230317P001350002022-08-12 10:50AM EDT135.007.707.107.30-0.13-1.66%585743.34%
BA230317P001400002022-08-12 3:59PM EDT140.008.478.258.50-0.73-7.93%42,13642.32%
BA230317P001450002022-08-12 3:54PM EDT145.009.869.759.95-0.59-5.65%11,42841.58%
BA230317P001500002022-08-12 3:44PM EDT150.0011.4811.3011.50-0.84-6.82%32,61240.70%
BA230317P001550002022-08-12 12:36PM EDT155.0013.4013.0013.25-0.26-1.90%6651439.91%
BA230317P001600002022-08-12 1:28PM EDT160.0015.4014.8515.20-0.74-4.58%1175639.17%
BA230317P001650002022-08-12 3:06PM EDT165.0017.3517.0017.35-0.05-0.29%3860238.48%
BA230317P001700002022-08-12 1:54PM EDT170.0019.9019.3019.650.00-21,77137.71%
BA230317P001750002022-08-11 3:41PM EDT175.0022.7021.2522.20-0.73-3.12%1556537.07%
BA230317P001800002022-08-11 11:19AM EDT180.0025.5024.4024.900.00-51,78936.34%
BA230317P001850002022-08-08 9:53AM EDT185.0029.8527.3527.800.00-41,49735.64%
BA230317P001900002022-08-03 9:32AM EDT190.0037.0030.3530.900.00-2099134.95%
BA230317P001950002022-08-11 11:07AM EDT195.0035.0333.7034.250.00-144334.39%
BA230317P002000002022-08-11 10:51AM EDT200.0038.3537.3037.900.00-228534.10%
BA230317P002050002022-07-07 3:26PM EDT205.0066.8545.1047.000.00-2256245.12%
BA230317P002100002022-08-02 10:11AM EDT210.0050.5644.7045.300.00-131,16132.64%
BA230317P002150002022-08-01 10:12AM EDT215.0051.1148.3549.350.00-14232.18%
BA230317P002200002022-08-04 12:33PM EDT220.0056.5052.6053.400.00-532731.33%
BA230317P002250002022-08-01 11:54AM EDT225.0058.0056.8057.600.00-115330.48%
BA230317P002300002022-07-18 12:48PM EDT230.0080.5061.0562.100.00-212030.24%
BA230317P002350002022-06-23 2:24PM EDT235.00103.7577.4078.550.00-42359.92%
BA230317P002400002022-07-20 3:51PM EDT240.0082.1870.6571.150.00-213128.77%
BA230317P002450002022-05-17 3:58PM EDT245.00113.47110.85112.750.00-1033110.68%
BA230317P002500002022-08-02 9:30AM EDT250.0084.0079.8581.200.00-3510431.58%
BA230317P002550002022-05-26 9:39AM EDT255.00130.75112.60114.450.00-2098.43%
BA230317P002600002022-05-24 1:38PM EDT260.00142.42125.05126.950.00-90114.52%
BA230317P002650002022-05-27 11:05AM EDT265.00134.00122.70124.400.00-490101.86%
BA230317P002700002022-05-18 1:46PM EDT270.00145.07131.55132.500.00-50110.20%
BA230317P002750002022-05-18 10:32AM EDT275.00145.00141.60143.500.00-50122.38%
BA230317P002800002022-05-18 9:38AM EDT280.00149.290.000.000.00-100.00%
BA230317P002850002022-05-16 3:39PM EDT285.00159.00150.35152.250.00-100123.02%
BA230317P002900002022-05-03 1:06PM EDT290.00137.55148.85150.450.00-40111.65%
BA230317P002950002022-08-03 1:39PM EDT295.00129.65124.10125.900.00-1039.23%
BA230317P003000002022-08-01 10:31AM EDT300.00131.00129.15130.800.00-5039.36%
BA230317P003050002022-05-03 1:06PM EDT305.00152.55163.95165.400.00-30115.82%
BA230317P003100002022-05-03 1:02PM EDT310.00157.36168.65170.450.00-100116.88%
BA230317P003150002021-12-16 10:38AM EDT315.00123.0096.35100.150.00--10.00%
BA230317P003200002022-04-20 2:31PM EDT320.00136.48198.25200.350.00-1000157.40%
BA230317P003250002021-12-31 11:01AM EDT325.00126.80132.80141.450.00-1001000.00%
BA230317P003300002022-05-02 3:15PM EDT330.00183.85198.50200.000.00-100140.60%
BA230317P003400002022-07-20 3:51PM EDT340.00181.13169.05170.900.00-2046.92%