Singapore Markets closed

The Boeing Company (BA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
132.23+4.50 (+3.52%)
At close: 04:00PM EDT
132.55 +0.32 (+0.24%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA220617C000500002021-12-22 10:46AM EDT50.00150.10160.70164.550.00-201,1040.00%
BA220617C000550002021-11-12 2:02PM EDT55.00165.15142.05144.100.00-22190.00%
BA220617C000600002022-01-03 3:41PM EDT60.00149.45151.95155.500.00-21130.00%
BA220617C000650002021-11-10 7:52AM EDT65.00180.40139.15142.600.00-4370.00%
BA220617C000700002021-12-02 3:05PM EDT70.00130.00130.80134.050.00-11650.00%
BA220617C000750002021-12-02 10:38AM EDT75.00120.65126.10128.800.00-11921,686.72%
BA220617C000800002022-01-05 10:38AM EDT80.00138.25132.05135.75+29.35+26.95%22890.00%
BA220617C000850002021-10-20 10:02AM EDT85.00130.65128.05131.950.00-11781,970.31%
BA220617C000900002021-11-29 4:31PM EDT90.00108.90113.15116.450.00-11961,198.39%
BA220617C000950002021-12-15 3:15PM EDT95.0099.80115.45121.550.00-41421,317.87%
BA220617C001000002022-01-05 10:43AM EDT100.00118.20111.35115.05+4.30+3.78%28481,183.45%
BA220617C001050002021-12-01 11:39AM EDT105.0095.3596.2098.100.00-1198887.92%
BA220617C001100002022-01-03 12:07PM EDT110.00101.15101.15107.000.00-25011,017.14%
BA220617C001150002022-01-05 11:42AM EDT115.00103.0597.80101.25+17.95+21.09%5364951.34%
BA220617C001200002022-01-05 2:07PM EDT120.0097.2092.8095.60+10.00+11.47%51,936881.71%
BA220617C001250002021-12-31 2:45PM EDT125.0078.4088.7090.600.00-321,613830.10%
BA220617C001300002022-01-05 10:50AM EDT130.0090.0083.1086.20+13.60+17.80%31,293777.37%
BA220617C001350002021-11-26 1:00PM EDT135.0066.4471.3074.050.00-1275651.48%
BA220617C001400002022-01-03 10:40AM EDT140.0068.3174.9075.850.00-3406691.99%
BA220617C001450002022-01-05 11:15AM EDT145.0075.0067.0071.90+11.94+18.93%1213640.09%
BA220617C001500002022-01-05 3:02PM EDT150.0069.8565.5566.45+3.26+4.90%41,806615.86%
BA220617C001550002022-01-05 3:52PM EDT155.0062.0061.4062.30+2.35+3.94%4210585.79%
BA220617C001600002022-01-04 1:15PM EDT160.0056.6256.7057.750.00-5674552.51%
BA220617C001650002022-01-05 2:23PM EDT165.0055.4852.9053.45+10.41+23.10%36325525.56%
BA220617C001700002022-01-05 4:11PM EDT170.0048.3048.8549.40-1.45-2.91%11928499.33%
BA220617C001750002022-01-05 2:03PM EDT175.0047.5144.8045.40+2.68+5.98%9368473.88%
BA220617C001800002022-01-05 4:48PM EDT180.0041.2041.0541.65-0.60-1.44%121,408451.12%
BA220617C001850002022-01-04 3:26PM EDT185.0038.3037.4038.100.00-11286429.79%
BA220617C001900002022-01-05 3:19PM EDT190.0035.5034.0534.50+0.60+1.72%31755409.49%
BA220617C001950002022-01-05 4:29PM EDT195.0030.5330.7031.25-0.77-2.46%33370390.50%
BA220617C002000002022-01-05 4:37PM EDT200.0028.0027.5028.25-0.20-0.71%9314,674372.90%
BA220617C002050002022-01-05 4:26PM EDT205.0024.8424.9025.35-0.61-2.40%343,171357.76%
BA220617C002100002022-01-05 4:48PM EDT210.0022.6622.4022.70-0.04-0.18%1572,099343.59%
BA220617C002150002022-01-05 4:15PM EDT215.0019.8020.0020.30-0.77-3.74%854,809330.35%
BA220617C002200002022-01-05 4:43PM EDT220.0018.0017.6518.10-0.25-1.37%813,307317.51%
BA220617C002250002022-01-05 2:25PM EDT225.0017.2014.5016.05+1.05+6.50%171,444301.10%
BA220617C002300002022-01-05 4:16PM EDT230.0013.7513.8514.20-0.60-4.18%1634,004295.78%
BA220617C002350002022-01-05 3:19PM EDT235.0012.9812.2012.65+0.38+3.02%806,910286.72%
BA220617C002400002022-01-05 4:26PM EDT240.0010.7010.7511.20-0.55-4.89%1738,222278.32%
BA220617C002450002022-01-05 4:37PM EDT245.009.479.409.75-0.31-3.17%1173,599269.58%
BA220617C002500002022-01-05 4:48PM EDT250.008.508.308.70-0.04-0.47%20312,920263.35%
BA220617C002550002022-01-05 3:16PM EDT255.007.967.307.55+0.26+3.38%109763256.37%
BA220617C002600002022-01-05 3:38PM EDT260.006.606.406.65-0.07-1.05%422,492250.54%
BA220617C002650002022-01-05 4:23PM EDT265.005.605.655.90-0.10-1.75%141,722245.78%
BA220617C002700002022-01-05 4:56PM EDT270.005.105.005.20+0.06+1.19%182,282241.26%
BA220617C002750002022-01-05 1:56PM EDT275.005.034.354.60+0.48+10.55%5564236.72%
BA220617C002800002022-01-05 12:22PM EDT280.004.453.854.05+0.45+11.25%731,839232.91%
BA220617C002850002022-01-05 4:26PM EDT285.003.403.403.60-0.20-5.56%21,842229.64%
BA220617C002900002022-01-05 4:10PM EDT290.002.953.003.20+0.88+42.51%513,386226.56%
BA220617C002950002022-01-05 2:20PM EDT295.003.002.662.88+0.25+9.09%41,215224.17%
BA220617C003000002022-01-05 4:04PM EDT300.002.372.382.61-0.03-1.25%2038,218222.29%
BA220617C003100002022-01-05 3:02PM EDT310.002.201.882.22+0.35+18.92%51,996219.43%
BA220617C003200002022-01-05 4:38PM EDT320.001.571.501.680.00-23,187214.50%
BA220617C003300002022-01-05 12:56PM EDT330.001.351.201.51+0.37+37.76%201,435213.67%
BA220617C003400002022-01-05 4:47PM EDT340.001.051.001.14+0.15+16.67%83,580210.16%
BA220617C003500002022-01-05 1:14PM EDT350.000.960.790.92+0.26+37.14%114,972207.42%
BA220617C003600002022-01-05 4:08PM EDT360.000.690.670.85+0.14+25.45%112,414208.20%
BA220617C003700002022-01-05 10:56AM EDT370.000.680.450.77+0.23+51.11%11,096205.86%
BA220617C003800002022-01-05 11:38AM EDT380.000.520.360.77+0.15+40.54%21,378207.72%
BA220617C003900002022-01-05 12:35PM EDT390.000.480.340.58+0.13+37.14%24,455205.86%
BA220617C004000002022-01-05 1:17PM EDT400.000.400.320.43+0.04+11.11%1793,888204.10%
Putsfor17 June 2022