Singapore markets open in 8 hours 54 minutes

The Boeing Company (BA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
168.24-0.78 (-0.46%)
As of 12:06PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA220812C000700002022-08-08 3:50PM EDT70.0096.5897.9598.700.00-3636480.47%
BA220812C000750002022-08-11 10:00AM EDT75.0095.5592.6094.15+5.49+6.10%24471.09%
BA220812C000900002022-07-26 9:30AM EDT90.0065.1077.6579.250.00--1396.09%
BA220812C001200002022-08-11 10:09AM EDT120.0050.2047.7049.00+4.92+10.87%13208.59%
BA220812C001220002022-08-11 9:32AM EDT122.0048.1545.6547.40+5.10+11.85%22231.06%
BA220812C001250002022-08-11 11:09AM EDT125.0044.3542.7544.00+0.66+1.51%35191.80%
BA220812C001270002022-08-10 1:43PM EDT127.0043.5140.6042.100.00-14177.34%
BA220812C001290002022-07-28 11:41AM EDT129.0031.0038.8040.000.00--2178.52%
BA220812C001300002022-08-10 1:02PM EDT130.0040.1138.0539.300.00-413207.42%
BA220812C001310002022-08-10 3:59PM EDT131.0038.0736.5538.250.00-220169.53%
BA220812C001320002022-08-10 9:30AM EDT132.0036.3535.9036.900.00-13164.84%
BA220812C001330002022-08-10 1:55PM EDT133.0037.6534.6536.100.00-18156.25%
BA220812C001340002022-08-08 2:47PM EDT134.0033.7533.9035.050.00-126166.60%
BA220812C001350002022-08-11 11:46AM EDT135.0033.9033.1533.75-1.65-4.64%1329158.79%
BA220812C001360002022-08-08 11:25AM EDT136.0030.3231.7533.050.00-19147.27%
BA220812C001370002022-08-10 3:42PM EDT137.0032.1030.8532.150.00-1028155.66%
BA220812C001380002022-08-10 10:45AM EDT138.0032.2329.7531.000.00-328134.96%
BA220812C001390002022-08-02 3:48PM EDT139.0025.1028.9530.500.00-810165.92%
BA220812C001400002022-08-11 9:30AM EDT140.0030.9528.0528.90+2.25+7.84%10579139.06%
BA220812C001410002022-07-29 2:55PM EDT141.0019.5026.6028.850.00-130155.86%
BA220812C001420002022-08-04 1:35PM EDT142.0026.0525.7027.600.00-634145.51%
BA220812C001430002022-08-08 10:45AM EDT143.0025.5324.8526.550.00-224144.14%
BA220812C001440002022-08-08 1:51PM EDT144.0026.3524.1525.200.00-532137.50%
BA220812C001450002022-08-11 11:18AM EDT145.0024.1623.0523.85-0.02-0.08%2451114.26%
BA220812C001460002022-08-10 1:32PM EDT146.0024.3621.8522.900.00-266101.56%
BA220812C001470002022-08-11 10:19AM EDT147.0023.6020.9521.95+0.94+4.15%173105.47%
BA220812C001480002022-08-09 9:30AM EDT148.0018.0019.9520.700.00-15486.33%
BA220812C001490002022-08-11 9:55AM EDT149.0021.2519.1519.95+4.43+26.34%133104.88%
BA220812C001500002022-08-11 10:43AM EDT150.0020.3218.2519.00-0.02-0.10%7434105.27%
BA220812C001525002022-08-11 9:56AM EDT152.5017.8315.6516.20+1.18+7.09%27279.49%
BA220812C001550002022-08-11 11:46AM EDT155.0013.8713.2013.95-0.15-1.07%1790878.42%
BA220812C001575002022-08-11 10:41AM EDT157.5012.7210.3011.45+1.07+9.18%518954.10%
BA220812C001600002022-08-11 11:46AM EDT160.008.908.358.80-0.40-4.30%11074154.30%
BA220812C001625002022-08-11 11:50AM EDT162.506.006.006.30-0.71-10.58%2567949.61%
BA220812C001650002022-08-11 11:46AM EDT165.004.203.704.00-0.55-11.58%3342,38240.04%
BA220812C001675002022-08-11 11:46AM EDT167.502.051.992.43-0.90-30.51%3551,55241.11%
BA220812C001700002022-08-11 11:50AM EDT170.000.780.800.88-0.81-50.94%4,0523,87532.23%
BA220812C001725002022-08-11 11:51AM EDT172.500.310.260.31-0.42-57.53%4,3073,16532.28%
BA220812C001750002022-08-11 11:50AM EDT175.000.100.100.12-0.23-69.70%5,5556,22734.77%
BA220812C001775002022-08-11 11:49AM EDT177.500.060.050.06-0.06-50.00%3,0891,62838.87%
BA220812C001800002022-08-11 11:48AM EDT180.000.040.030.04-0.03-42.86%1,2034,45444.14%
BA220812C001825002022-08-11 11:49AM EDT182.500.020.010.03-0.01-33.33%3311,97449.61%
BA220812C001850002022-08-11 11:18AM EDT185.000.030.010.020.00-2604,45051.56%
BA220812C001875002022-08-11 11:42AM EDT187.500.010.000.03-0.01-50.00%1830058.59%
BA220812C001900002022-08-11 11:01AM EDT190.000.010.000.02-0.01-50.00%1111,43061.72%
BA220812C001925002022-08-10 1:53PM EDT192.500.010.000.05-0.01-50.00%110575.00%
BA220812C001950002022-08-10 1:52PM EDT195.000.010.000.010.00-144568.75%
BA220812C002000002022-08-10 2:39PM EDT200.000.010.000.010.00-488878.13%
BA220812C002050002022-08-09 12:20PM EDT205.000.010.000.010.00-413290.63%
BA220812C002100002022-08-08 2:33PM EDT210.000.020.000.010.00-14998.44%
BA220812C002150002022-08-08 11:30AM EDT215.000.010.000.030.00-511120.31%
BA220812C002250002022-08-08 1:49PM EDT225.000.010.000.070.00-25152.34%
BA220812C002300002022-08-10 10:47AM EDT230.000.030.000.010.00-1015137.50%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA220812P000700002022-07-25 10:16AM EDT70.000.020.000.040.00-19412.50%
BA220812P000800002022-07-27 10:27AM EDT80.000.020.000.040.00-428353.13%
BA220812P000850002022-07-27 10:27AM EDT85.000.030.000.010.00-6137287.50%
BA220812P000900002022-07-25 2:50PM EDT90.000.040.000.010.00-24262.50%
BA220812P000950002022-08-08 10:14AM EDT95.000.010.000.010.00-182243.75%
BA220812P001000002022-08-08 10:00AM EDT100.000.010.000.010.00-269225.00%
BA220812P001050002022-08-05 12:19PM EDT105.000.010.000.010.00-5192206.25%
BA220812P001100002022-08-10 12:41PM EDT110.000.010.000.010.00-20103187.50%
BA220812P001150002022-08-03 3:27PM EDT115.000.020.000.010.00-248168.75%
BA220812P001200002022-08-02 1:13PM EDT120.000.050.000.010.00-3150150.00%
BA220812P001210002022-08-08 3:16PM EDT121.000.010.000.020.00-332156.25%
BA220812P001220002022-08-05 12:21PM EDT122.000.010.000.060.00-1037170.31%
BA220812P001230002022-08-03 1:03PM EDT123.000.040.000.050.00-151162.50%
BA220812P001240002022-08-04 2:57PM EDT124.000.030.000.080.00-1025167.19%
BA220812P001250002022-08-08 1:56PM EDT125.000.010.000.050.00-2109154.69%
BA220812P001260002022-08-08 1:56PM EDT126.000.010.000.050.00-1151151.56%
BA220812P001270002022-08-09 9:35AM EDT127.000.010.000.070.00-320153.13%
BA220812P001280002022-08-08 1:50PM EDT128.000.010.000.050.00-20322143.75%
BA220812P001290002022-08-05 3:56PM EDT129.000.030.000.060.00-357142.97%
BA220812P001300002022-08-09 12:19PM EDT130.000.010.000.010.00-6571115.63%
BA220812P001310002022-08-05 2:55PM EDT131.000.040.000.060.00-1054135.16%
BA220812P001320002022-08-10 2:15PM EDT132.000.020.000.060.00-151131.25%
BA220812P001330002022-08-08 1:16PM EDT133.000.020.000.020.00-58120114.06%
BA220812P001340002022-08-09 11:58AM EDT134.000.010.000.060.00-22110124.22%
BA220812P001350002022-08-09 11:17AM EDT135.000.020.000.060.00-6668120.31%
BA220812P001360002022-08-10 3:48PM EDT136.000.010.000.020.00-284103.13%
BA220812P001370002022-08-10 2:52PM EDT137.000.010.000.020.00-1297100.00%
BA220812P001380002022-08-11 10:32AM EDT138.000.020.000.070.00-1198111.72%
BA220812P001390002022-08-10 2:42PM EDT139.000.020.000.030.00-423398.44%
BA220812P001400002022-08-11 11:34AM EDT140.000.020.020.030.00-272,067100.00%
BA220812P001410002022-08-11 10:48AM EDT141.000.020.020.03-0.01-33.33%267496.88%
BA220812P001420002022-08-11 10:22AM EDT142.000.030.020.030.00-2321893.75%
BA220812P001430002022-08-10 9:47AM EDT143.000.020.020.070.00-25196.88%
BA220812P001440002022-08-10 2:25PM EDT144.000.040.020.030.00-314086.72%
BA220812P001450002022-08-11 10:48AM EDT145.000.040.020.04+0.01+33.33%1271685.16%
BA220812P001460002022-08-10 2:33PM EDT146.000.040.030.04-0.01-20.00%632183.20%
BA220812P001470002022-08-11 10:26AM EDT147.000.040.030.04-0.01-20.00%1733779.69%
BA220812P001480002022-08-11 11:04AM EDT148.000.040.040.04-0.01-20.00%8254677.34%
BA220812P001490002022-08-11 11:26AM EDT149.000.030.030.04-0.02-40.00%328172.66%
BA220812P001500002022-08-11 10:55AM EDT150.000.030.030.05-0.03-50.00%1571,65670.31%
BA220812P001525002022-08-11 11:43AM EDT152.500.040.040.05-0.03-42.86%551,10762.50%
BA220812P001550002022-08-11 10:10AM EDT155.000.060.050.06-0.03-33.33%372,52255.08%
BA220812P001575002022-08-11 11:51AM EDT157.500.080.080.09-0.03-27.27%4571,17150.00%
BA220812P001600002022-08-11 11:49AM EDT160.000.110.120.13-0.08-42.11%5742,27643.16%
BA220812P001625002022-08-11 11:49AM EDT162.500.220.190.22-0.13-37.14%5341,35936.96%
BA220812P001650002022-08-11 11:49AM EDT165.000.510.480.55-0.19-27.14%1,0031,82034.57%
BA220812P001675002022-08-11 11:50AM EDT167.501.331.251.35-0.09-6.34%1,0451,68934.18%
BA220812P001700002022-08-11 11:49AM EDT170.002.532.492.60+0.04+1.61%1,9981,08131.35%
BA220812P001725002022-08-11 11:32AM EDT172.503.704.204.60-0.49-11.69%15237033.30%
BA220812P001750002022-08-11 11:39AM EDT175.006.206.406.95-0.18-2.82%9729038.67%
BA220812P001775002022-08-09 11:26AM EDT177.5012.208.259.900.00-62168.02%
BA220812P001800002022-08-10 3:59PM EDT180.0010.4511.2512.10-0.54-4.91%34166.80%
BA220812P001825002022-08-10 10:36AM EDT182.5013.0013.7514.500.00-3070.90%
BA220812P001850002022-08-08 11:01AM EDT185.0017.5615.5517.250.00-2094.24%
BA220812P001925002022-08-11 10:56AM EDT192.5022.4023.6024.70-2.60-10.40%50119.34%
BA220812P002150002022-08-01 9:35AM EDT215.0048.7045.2047.450.00--0208.01%
BA220812P002300002022-08-01 9:35AM EDT230.0063.7160.8562.000.00--0208.59%