Singapore markets closed
Straits Times Index
3,227.10 -35.97 (-1.10%) Nikkei
27,153.83 -159.30 (-0.58%) Hang Seng
17,933.27 -214.68 (-1.18%) FTSE 100
7,018.60 -140.92 (-1.97%) BTC-USD
19,086.38 +95.07 (+0.50%) CMC Crypto 200
434.61 -9.92 (-2.23%)
The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA220930C00100000 | 2022-09-23 3:57PM EDT | 100.00 | 31.15 | 31.00 | 31.65 | -19.95 | -39.04% | 38 | 4 | 95.70% |
| BA220930C00120000 | 2022-09-23 1:29PM EDT | 120.00 | 11.30 | 11.75 | 12.75 | -27.40 | -70.80% | 6 | 8 | 71.29% |
| BA220930C00125000 | 2022-09-23 2:10PM EDT | 125.00 | 7.40 | 7.60 | 8.00 | -15.39 | -67.53% | 30 | 8 | 59.47% |
| BA220930C00130000 | 2022-09-23 3:59PM EDT | 130.00 | 4.45 | 4.25 | 4.55 | -6.55 | -59.55% | 511 | 15 | 55.93% |
| BA220930C00135000 | 2022-09-23 3:59PM EDT | 135.00 | 2.09 | 2.03 | 2.14 | -4.79 | -69.62% | 2,879 | 120 | 53.69% |
| BA220930C00140000 | 2022-09-23 3:59PM EDT | 140.00 | 0.80 | 0.78 | 0.85 | -2.60 | -76.47% | 1,514 | 244 | 52.30% |
| BA220930C00141000 | 2022-09-23 3:56PM EDT | 141.00 | 0.60 | 0.63 | 0.70 | -2.20 | -78.57% | 330 | 170 | 52.25% |
| BA220930C00142000 | 2022-09-23 3:46PM EDT | 142.00 | 0.52 | 0.52 | 0.57 | -2.34 | -81.82% | 305 | 170 | 52.34% |
| BA220930C00143000 | 2022-09-23 3:15PM EDT | 143.00 | 0.41 | 0.40 | 0.45 | -1.68 | -80.38% | 169 | 215 | 51.86% |
| BA220930C00144000 | 2022-09-23 3:42PM EDT | 144.00 | 0.35 | 0.32 | 0.38 | -1.49 | -80.98% | 62 | 115 | 52.25% |
| BA220930C00145000 | 2022-09-23 3:49PM EDT | 145.00 | 0.29 | 0.26 | 0.31 | -1.26 | -81.29% | 668 | 627 | 52.49% |
| BA220930C00146000 | 2022-09-23 3:49PM EDT | 146.00 | 0.21 | 0.21 | 0.24 | -1.22 | -85.31% | 1,860 | 578 | 52.44% |
| BA220930C00147000 | 2022-09-23 3:57PM EDT | 147.00 | 0.18 | 0.17 | 0.20 | -0.95 | -84.07% | 150 | 276 | 52.93% |
| BA220930C00148000 | 2022-09-23 3:03PM EDT | 148.00 | 0.17 | 0.14 | 0.18 | -0.77 | -81.91% | 85 | 279 | 53.91% |
| BA220930C00149000 | 2022-09-23 3:27PM EDT | 149.00 | 0.12 | 0.11 | 0.12 | -0.69 | -85.19% | 72 | 289 | 53.03% |
| BA220930C00150000 | 2022-09-23 3:45PM EDT | 150.00 | 0.10 | 0.10 | 0.11 | -0.51 | -83.61% | 1,237 | 954 | 54.49% |
| BA220930C00152500 | 2022-09-23 3:30PM EDT | 152.50 | 0.06 | 0.06 | 0.07 | -0.38 | -86.36% | 140 | 621 | 55.66% |
| BA220930C00155000 | 2022-09-23 3:48PM EDT | 155.00 | 0.04 | 0.03 | 0.10 | -0.19 | -82.61% | 673 | 1,062 | 60.74% |
| BA220930C00157500 | 2022-09-23 3:23PM EDT | 157.50 | 0.04 | 0.02 | 0.04 | -0.12 | -75.00% | 126 | 486 | 59.38% |
| BA220930C00160000 | 2022-09-23 3:43PM EDT | 160.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 258 | 1,433 | 62.50% |
| BA220930C00162500 | 2022-09-23 3:22PM EDT | 162.50 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 10 | 377 | 66.41% |
| BA220930C00165000 | 2022-09-23 2:08PM EDT | 165.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 238 | 1,404 | 68.75% |
| BA220930C00167500 | 2022-09-23 3:28PM EDT | 167.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 14 | 278 | 72.66% |
| BA220930C00170000 | 2022-09-23 12:55PM EDT | 170.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 322 | 969 | 76.56% |
| BA220930C00172500 | 2022-09-23 10:02AM EDT | 172.50 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 1 | 478 | 80.47% |
| BA220930C00175000 | 2022-09-23 3:11PM EDT | 175.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 357 | 82.03% |
| BA220930C00177500 | 2022-09-23 2:48PM EDT | 177.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 3 | 141 | 85.94% |
| BA220930C00180000 | 2022-09-23 2:48PM EDT | 180.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 650 | 89.06% |
| BA220930C00182500 | 2022-09-20 10:04AM EDT | 182.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 3 | 74 | 103.91% |
| BA220930C00185000 | 2022-09-22 1:27PM EDT | 185.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 284 | 95.31% |
| BA220930C00187500 | 2022-09-19 11:30AM EDT | 187.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 45 | 99.22% |
| BA220930C00190000 | 2022-09-22 10:36AM EDT | 190.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 158 | 102.34% |
| BA220930C00192500 | 2022-09-20 1:52PM EDT | 192.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 183 | 106.25% |
| BA220930C00195000 | 2022-09-23 2:55PM EDT | 195.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 87 | 111.72% |
| BA220930C00200000 | 2022-09-22 1:16PM EDT | 200.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 97 | 115.63% |
| BA220930C00205000 | 2022-09-08 11:56AM EDT | 205.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 102 | 52 | 120.31% |
| BA220930C00210000 | 2022-09-20 10:24AM EDT | 210.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 20 | 126.56% |
| BA220930C00215000 | 2022-09-01 11:04AM EDT | 215.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 1 | 4 | 143.75% |
| BA220930C00220000 | 2022-09-19 9:49AM EDT | 220.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 18 | 151.56% |
| BA220930C00225000 | 2022-08-15 1:22PM EDT | 225.00 | 0.23 | 0.00 | 0.09 | 0.00 | - | - | 2 | 159.38% |
| BA220930C00230000 | 2022-08-30 3:36PM EDT | 230.00 | 0.13 | 0.00 | 0.06 | 0.00 | - | 1 | 9 | 157.81% |
| BA220930C00235000 | 2022-09-01 10:52AM EDT | 235.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 167.97% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA220930P00100000 | 2022-09-23 2:11PM EDT | 100.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 116 | 34 | 86.72% |
| BA220930P00105000 | 2022-09-23 3:40PM EDT | 105.00 | 0.04 | 0.03 | 0.10 | -0.02 | -33.33% | 181 | 150 | 80.47% |
| BA220930P00110000 | 2022-09-23 3:58PM EDT | 110.00 | 0.16 | 0.13 | 0.16 | +0.11 | +220.00% | 1,154 | 164 | 74.61% |
| BA220930P00115000 | 2022-09-23 3:58PM EDT | 115.00 | 0.31 | 0.30 | 0.36 | +0.21 | +210.00% | 235 | 116 | 69.43% |
| BA220930P00120000 | 2022-09-23 3:59PM EDT | 120.00 | 0.69 | 0.69 | 0.77 | +0.49 | +245.00% | 614 | 334 | 64.40% |
| BA220930P00125000 | 2022-09-23 3:57PM EDT | 125.00 | 1.64 | 1.49 | 1.63 | +1.19 | +264.44% | 330 | 362 | 59.86% |
| BA220930P00130000 | 2022-09-23 3:59PM EDT | 130.00 | 3.17 | 3.00 | 3.20 | +2.13 | +204.81% | 1,121 | 428 | 55.32% |
| BA220930P00135000 | 2022-09-23 3:56PM EDT | 135.00 | 6.00 | 5.65 | 5.90 | +4.00 | +200.00% | 466 | 1,372 | 52.88% |
| BA220930P00140000 | 2022-09-23 3:56PM EDT | 140.00 | 9.80 | 9.15 | 10.10 | +5.45 | +125.29% | 255 | 725 | 53.91% |
| BA220930P00141000 | 2022-09-23 12:38PM EDT | 141.00 | 11.28 | 10.20 | 10.65 | +6.79 | +151.22% | 14 | 60 | 52.73% |
| BA220930P00142000 | 2022-09-23 3:44PM EDT | 142.00 | 11.20 | 11.00 | 11.65 | +6.15 | +121.78% | 77 | 134 | 53.52% |
| BA220930P00143000 | 2022-09-23 3:30PM EDT | 143.00 | 12.10 | 11.95 | 12.70 | +5.90 | +95.16% | 28 | 151 | 56.74% |
| BA220930P00144000 | 2022-09-23 3:29PM EDT | 144.00 | 13.30 | 12.75 | 13.55 | +7.25 | +119.83% | 61 | 251 | 54.39% |
| BA220930P00145000 | 2022-09-23 2:09PM EDT | 145.00 | 14.20 | 13.75 | 14.35 | +6.95 | +95.86% | 63 | 387 | 53.52% |
| BA220930P00146000 | 2022-09-23 12:38PM EDT | 146.00 | 15.93 | 14.75 | 15.35 | +7.83 | +96.67% | 31 | 358 | 56.30% |
| BA220930P00147000 | 2022-09-23 2:26PM EDT | 147.00 | 16.13 | 15.55 | 16.60 | +7.43 | +85.40% | 57 | 216 | 60.06% |
| BA220930P00148000 | 2022-09-23 3:26PM EDT | 148.00 | 17.40 | 16.65 | 17.40 | +7.85 | +82.20% | 119 | 459 | 60.55% |
| BA220930P00149000 | 2022-09-23 3:00PM EDT | 149.00 | 19.28 | 17.60 | 18.35 | +8.73 | +82.75% | 21 | 143 | 60.64% |
| BA220930P00150000 | 2022-09-23 3:51PM EDT | 150.00 | 18.91 | 18.60 | 19.35 | +7.86 | +71.13% | 112 | 460 | 63.18% |
| BA220930P00152500 | 2022-09-23 2:43PM EDT | 152.50 | 22.40 | 21.00 | 22.35 | +9.06 | +67.92% | 11 | 257 | 78.91% |
| BA220930P00155000 | 2022-09-23 3:42PM EDT | 155.00 | 24.04 | 23.45 | 24.30 | +8.39 | +53.61% | 60 | 178 | 67.97% |
| BA220930P00157500 | 2022-09-23 3:46PM EDT | 157.50 | 26.58 | 25.75 | 26.90 | +8.08 | +43.68% | 21 | 145 | 68.36% |
| BA220930P00160000 | 2022-09-23 2:44PM EDT | 160.00 | 29.86 | 28.20 | 29.15 | +9.31 | +45.30% | 17 | 408 | 96.19% |
| BA220930P00162500 | 2022-09-23 1:25PM EDT | 162.50 | 31.70 | 30.90 | 32.70 | +9.01 | +39.71% | 7 | 50 | 108.98% |
| BA220930P00165000 | 2022-09-22 10:07AM EDT | 165.00 | 26.00 | 33.05 | 35.60 | 0.00 | - | 10 | 32 | 115.92% |
| BA220930P00167500 | 2022-09-21 2:43PM EDT | 167.50 | 18.72 | 35.85 | 37.65 | 0.00 | - | 22 | 37 | 118.16% |
| BA220930P00170000 | 2022-09-23 10:14AM EDT | 170.00 | 36.95 | 38.05 | 40.10 | +6.43 | +21.07% | 8 | 10 | 113.97% |
| BA220930P00172500 | 2022-09-21 10:59AM EDT | 172.50 | 25.08 | 40.95 | 42.60 | 0.00 | - | 10 | 2 | 130.27% |
| BA220930P00175000 | 2022-09-22 1:07PM EDT | 175.00 | 35.98 | 43.30 | 45.50 | 0.00 | - | 4 | 4 | 141.50% |
| BA220930P00177500 | 2022-08-15 2:00PM EDT | 177.50 | 11.95 | 28.65 | 29.50 | 0.00 | - | - | 19 | 0.00% |
| BA220930P00180000 | 2022-09-21 2:00PM EDT | 180.00 | 46.00 | 48.40 | 50.10 | +12.37 | +36.78% | 1 | 2 | 144.34% |
| BA220930P00182500 | 2022-08-16 3:42PM EDT | 182.50 | 14.30 | 32.05 | 34.55 | 0.00 | - | 2 | 0 | 0.00% |
| BA220930P00185000 | 2022-08-30 1:17PM EDT | 185.00 | 24.22 | 53.05 | 55.55 | 0.00 | - | 1 | 0 | 156.74% |
| BA220930P00190000 | 2022-08-19 11:32AM EDT | 190.00 | 27.67 | 45.00 | 46.35 | 0.00 | - | 4 | 0 | 0.00% |
| BA220930P00200000 | 2022-09-02 9:58AM EDT | 200.00 | 46.31 | 68.45 | 70.70 | 0.00 | - | 1 | 0 | 198.44% |
| BA220930P00205000 | 2022-08-30 1:17PM EDT | 205.00 | 43.11 | 73.25 | 75.25 | 0.00 | - | 1 | 0 | 189.06% |
© 2022 Yahoo. All rights reserved.
