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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240119C000600002022-08-09 11:26AM EDT60.00110.30113.85115.950.00-23373.69%
BA240119C000650002022-08-08 1:48PM EDT65.00109.60109.50111.700.00-13271.58%
BA240119C000700002022-08-12 2:33PM EDT70.00106.00105.25107.40+3.50+3.41%13169.51%
BA240119C000750002022-08-08 11:28AM EDT75.0098.57100.85103.150.00-13867.23%
BA240119C000800002022-08-11 10:40AM EDT80.0098.2096.9098.800.00-14165.50%
BA240119C000850002022-08-03 2:53PM EDT85.0090.2392.6594.400.00-52463.20%
BA240119C000900002022-08-12 2:21PM EDT90.0089.0089.0590.65+2.50+2.89%110262.62%
BA240119C000950002022-08-11 2:03PM EDT95.0084.2584.5586.400.00-53360.13%
BA240119C001000002022-08-12 12:34PM EDT100.0080.8081.1582.50-0.20-0.25%168059.34%
BA240119C001050002022-08-12 2:25PM EDT105.0077.2077.2078.50+0.70+0.92%19457.69%
BA240119C001100002022-08-12 1:10PM EDT110.0073.0073.6574.70+2.31+3.27%313356.59%
BA240119C001150002022-08-12 1:06PM EDT115.0069.0870.0571.60+0.08+0.12%519655.99%
BA240119C001200002022-08-11 3:34PM EDT120.0064.8066.4067.600.00-1284254.39%
BA240119C001250002022-08-12 2:54PM EDT125.0063.3563.1064.15-0.85-1.32%245753.50%
BA240119C001300002022-08-12 12:17PM EDT130.0059.3359.7560.75-1.23-2.03%71,59452.50%
BA240119C001350002022-08-12 3:29PM EDT135.0056.6556.5557.65+0.50+0.89%21,22251.74%
BA240119C001400002022-08-12 12:17PM EDT140.0053.4853.1555.10-0.77-1.42%321,15051.13%
BA240119C001450002022-08-10 1:19PM EDT145.0051.5050.3551.550.00-344950.10%
BA240119C001500002022-08-12 2:31PM EDT150.0047.6047.4548.00+0.98+2.10%312,43549.29%
BA240119C001550002022-08-12 1:11PM EDT155.0044.3644.6546.05+0.48+1.09%101,20249.74%
BA240119C001600002022-08-12 2:37PM EDT160.0042.4042.0043.20-0.75-1.74%92,06448.82%
BA240119C001650002022-08-12 3:41PM EDT165.0039.6039.4040.65+1.18+3.07%261,28648.20%
BA240119C001700002022-08-12 3:56PM EDT170.0037.4936.9538.10+1.27+3.51%892,48647.47%
BA240119C001750002022-08-12 12:16PM EDT175.0034.5034.6036.30+0.05+0.15%32,28447.59%
BA240119C001800002022-08-12 2:23PM EDT180.0032.5032.5033.55+0.65+2.04%92,75246.39%
BA240119C001850002022-08-12 1:17PM EDT185.0030.5030.3031.90+0.70+2.35%21,62546.47%
BA240119C001900002022-08-12 9:40AM EDT190.0027.7228.3529.75-1.51-5.17%398145.82%
BA240119C001950002022-08-11 10:14AM EDT195.0027.2526.5027.550.00-790845.01%
BA240119C002000002022-08-12 2:25PM EDT200.0024.8024.7525.80+0.43+1.76%325,15044.66%
BA240119C002050002022-08-12 1:39PM EDT205.0022.5023.0524.00-0.65-2.81%155644.14%
BA240119C002100002022-08-12 3:06PM EDT210.0021.6521.5022.50-0.85-3.78%351,37443.89%
BA240119C002150002022-08-12 3:28PM EDT215.0020.3020.0521.15+0.35+1.75%290443.74%
BA240119C002200002022-08-12 12:28PM EDT220.0018.6318.7019.55-0.19-1.01%1391143.19%
BA240119C002250002022-08-12 2:58PM EDT225.0017.6417.4018.30+0.52+3.04%201,55142.98%
BA240119C002300002022-08-10 9:30AM EDT230.0017.0016.2017.300.00-556743.02%
BA240119C002350002022-08-10 3:59PM EDT235.0015.3515.0515.850.00-254142.38%
BA240119C002400002022-08-10 3:59PM EDT240.0014.2014.0514.800.00-1374242.19%
BA240119C002450002022-08-01 3:26PM EDT245.0014.2313.0513.850.00-729042.05%
BA240119C002500002022-08-12 3:50PM EDT250.0012.3212.1513.25+0.32+2.67%1583,99642.33%
BA240119C002550002022-08-10 1:27PM EDT255.0012.0411.3011.950.00-5094341.54%
BA240119C002600002022-08-12 2:37PM EDT260.0010.7210.5511.15-0.23-2.10%595441.39%
BA240119C002650002022-08-12 2:37PM EDT265.0010.009.7010.75+0.26+2.67%352641.78%
BA240119C002700002022-08-11 3:40PM EDT270.009.119.159.700.00-573441.11%
BA240119C002750002022-08-11 2:09PM EDT275.008.698.059.700.00-119742.02%
BA240119C002800002022-08-12 11:22AM EDT280.007.907.959.45+0.03+0.38%11,63742.50%
BA240119C002850002022-08-03 9:49AM EDT285.007.487.408.150.00-110241.21%
BA240119C002900002022-08-12 11:56AM EDT290.006.906.907.45-0.59-7.88%151040.82%
BA240119C003000002022-08-12 2:49PM EDT300.006.206.056.45+0.05+0.81%93,25140.55%
BA240119C003100002022-08-11 3:22PM EDT310.005.405.305.850.00-5561640.83%
BA240119C003200002022-08-12 11:49AM EDT320.004.774.605.80-0.08-1.65%183242.11%
BA240119C003300002022-08-11 3:06PM EDT330.004.273.955.150.00-1021,52142.05%
BA240119C003400002022-08-12 3:59PM EDT340.003.803.554.00+0.05+1.33%57,02840.62%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240119P000600002022-08-12 9:31AM EDT60.001.501.201.75-0.15-9.09%2012454.32%
BA240119P000650002022-08-10 2:50PM EDT65.002.001.502.050.00-61,60652.61%
BA240119P000700002022-08-11 11:10AM EDT70.002.361.912.700.00-14552.08%
BA240119P000750002022-08-11 2:46PM EDT75.002.852.383.250.00-235251.04%
BA240119P000800002022-08-02 3:50PM EDT80.004.253.003.400.00-2150050.09%
BA240119P000850002022-08-02 2:16PM EDT85.004.903.604.050.00-122749.13%
BA240119P000900002022-08-12 10:51AM EDT90.004.604.254.75-0.40-8.00%149748.13%
BA240119P000950002022-08-11 11:10AM EDT95.005.445.006.050.00-233248.68%
BA240119P001000002022-08-12 3:54PM EDT100.006.035.806.35-0.39-6.07%11,54946.17%
BA240119P001050002022-08-12 10:29AM EDT105.007.156.757.10-0.30-4.03%41,02844.82%
BA240119P001100002022-08-12 2:13PM EDT110.008.007.608.15-0.45-5.33%412,03844.05%
BA240119P001150002022-08-12 10:49AM EDT115.009.558.809.30+0.10+1.06%182543.31%
BA240119P001200002022-08-12 3:47PM EDT120.0010.4010.1010.60-0.30-2.80%183,30742.69%
BA240119P001250002022-08-12 10:30AM EDT125.0012.1011.5012.200.00-32,34542.42%
BA240119P001300002022-08-11 10:19AM EDT130.0013.7512.4513.400.00-13,34441.27%
BA240119P001350002022-08-12 1:05PM EDT135.0015.0014.4015.10-0.43-2.79%712,58240.80%
BA240119P001400002022-08-12 3:56PM EDT140.0016.4416.0516.95-0.66-3.86%53,45840.38%
BA240119P001450002022-08-12 12:07PM EDT145.0018.5517.8518.45-0.37-1.96%101,71839.29%
BA240119P001500002022-08-12 3:11PM EDT150.0020.1519.8020.40-0.74-3.54%1093,58738.71%
BA240119P001550002022-08-10 1:18PM EDT155.0022.4821.8522.700.00-12,01738.44%
BA240119P001600002022-08-12 1:05PM EDT160.0024.6524.0525.15-0.55-2.18%32,80838.21%
BA240119P001650002022-08-12 2:09PM EDT165.0027.0026.3027.25-0.50-1.82%51,44437.36%
BA240119P001700002022-08-12 3:59PM EDT170.0029.1528.7529.65-1.20-3.95%2333,02336.76%
BA240119P001750002022-08-11 2:02PM EDT175.0032.6831.3532.050.00-71,27936.01%
BA240119P001800002022-08-11 12:14PM EDT180.0035.4834.0034.950.00-23,50435.75%
BA240119P001850002022-08-05 9:47AM EDT185.0041.3036.7537.750.00-11,76135.21%
BA240119P001900002022-08-11 2:04PM EDT190.0041.1639.7040.650.00-12,14034.65%
BA240119P001950002022-08-10 10:55AM EDT195.0044.0542.8043.850.00-1135234.31%
BA240119P002000002022-08-12 3:11PM EDT200.0046.3545.9046.85-1.09-2.30%34,15333.59%
BA240119P002050002022-08-10 1:24PM EDT205.0049.7549.2550.300.00-321,68933.29%
BA240119P002100002022-08-01 3:37PM EDT210.0055.0452.6553.850.00-578032.98%
BA240119P002150002022-08-01 10:17AM EDT215.0059.1856.1557.100.00-17132.14%
BA240119P002200002022-08-11 11:09AM EDT220.0061.2359.6560.850.00-11,20331.81%
BA240119P002250002022-08-08 11:47AM EDT225.0068.1063.6065.000.00-201,92731.92%
BA240119P002300002022-08-08 2:29PM EDT230.0069.9067.4568.300.00-238630.66%
BA240119P002350002022-07-28 3:57PM EDT235.0081.4071.2072.100.00-35529.95%
BA240119P002400002022-08-10 3:00PM EDT240.0076.9574.4076.600.00-116530.23%
BA240119P002450002022-08-10 11:26AM EDT245.0079.8379.0080.650.00-23129.65%
BA240119P002500002022-08-12 3:38PM EDT250.0084.5083.7584.55-1.75-2.03%1467828.59%
BA240119P002550002022-06-16 2:02PM EDT255.00122.60108.00110.050.00-22557.66%
BA240119P002600002022-08-08 2:27PM EDT260.0094.7591.6093.600.00-84328.44%
BA240119P002650002022-07-01 9:56AM EDT265.00125.30105.80107.850.00-11944.90%
BA240119P002700002022-08-12 11:24AM EDT270.00103.27100.90102.40-3.36-3.15%143427.17%
BA240119P002750002022-07-12 12:58PM EDT275.00125.80106.80109.700.00-42133.28%
BA240119P002800002022-08-12 11:24AM EDT280.00112.57109.75111.85-3.34-2.88%142927.04%
BA240119P002850002022-06-13 10:09AM EDT285.00167.02139.60142.050.00-4066.06%
BA240119P002900002022-07-25 9:32AM EDT290.00136.00119.10121.550.00-1627.40%
BA240119P003000002022-06-06 9:41AM EDT300.00162.50161.25166.000.00-4078.55%
BA240119P003100002022-06-02 9:36AM EDT310.00176.02167.85172.600.00-5076.02%
BA240119P003200002022-05-18 1:35PM EDT320.00192.90180.75183.400.00-4079.97%
BA240119P003300002022-05-19 9:47AM EDT330.00205.50191.00195.300.00-1882.87%
BA240119P003400002022-08-09 3:55PM EDT340.00175.00168.15171.800.00-5134.27%