Singapore markets open in 8 hours 54 minutes
Straits Times Index
3,301.96 +15.63 (+0.48%) S&P 500
4,225.16 +14.92 (+0.35%) Dow
33,464.26 +154.75 (+0.46%) Nasdaq
12,854.43 -0.38 (-0.00%) BTC-USD
24,376.79 +371.34 (+1.55%) CMC Crypto 200
575.70 +0.96 (+0.17%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA220812C00070000 | 2022-08-08 3:50PM EDT | 70.00 | 96.58 | 97.95 | 98.70 | 0.00 | - | 36 | 36 | 480.47% |
| BA220812C00075000 | 2022-08-11 10:00AM EDT | 75.00 | 95.55 | 92.60 | 94.15 | +5.49 | +6.10% | 2 | 4 | 471.09% |
| BA220812C00090000 | 2022-07-26 9:30AM EDT | 90.00 | 65.10 | 77.65 | 79.25 | 0.00 | - | - | 1 | 396.09% |
| BA220812C00120000 | 2022-08-11 10:09AM EDT | 120.00 | 50.20 | 47.70 | 49.00 | +4.92 | +10.87% | 1 | 3 | 208.59% |
| BA220812C00122000 | 2022-08-11 9:32AM EDT | 122.00 | 48.15 | 45.65 | 47.40 | +5.10 | +11.85% | 2 | 2 | 231.06% |
| BA220812C00125000 | 2022-08-11 11:09AM EDT | 125.00 | 44.35 | 42.75 | 44.00 | +0.66 | +1.51% | 3 | 5 | 191.80% |
| BA220812C00127000 | 2022-08-10 1:43PM EDT | 127.00 | 43.51 | 40.60 | 42.10 | 0.00 | - | 1 | 4 | 177.34% |
| BA220812C00129000 | 2022-07-28 11:41AM EDT | 129.00 | 31.00 | 38.80 | 40.00 | 0.00 | - | - | 2 | 178.52% |
| BA220812C00130000 | 2022-08-10 1:02PM EDT | 130.00 | 40.11 | 38.05 | 39.30 | 0.00 | - | 4 | 13 | 207.42% |
| BA220812C00131000 | 2022-08-10 3:59PM EDT | 131.00 | 38.07 | 36.55 | 38.25 | 0.00 | - | 2 | 20 | 169.53% |
| BA220812C00132000 | 2022-08-10 9:30AM EDT | 132.00 | 36.35 | 35.90 | 36.90 | 0.00 | - | 1 | 3 | 164.84% |
| BA220812C00133000 | 2022-08-10 1:55PM EDT | 133.00 | 37.65 | 34.65 | 36.10 | 0.00 | - | 1 | 8 | 156.25% |
| BA220812C00134000 | 2022-08-08 2:47PM EDT | 134.00 | 33.75 | 33.90 | 35.05 | 0.00 | - | 1 | 26 | 166.60% |
| BA220812C00135000 | 2022-08-11 11:46AM EDT | 135.00 | 33.90 | 33.15 | 33.75 | -1.65 | -4.64% | 13 | 29 | 158.79% |
| BA220812C00136000 | 2022-08-08 11:25AM EDT | 136.00 | 30.32 | 31.75 | 33.05 | 0.00 | - | 1 | 9 | 147.27% |
| BA220812C00137000 | 2022-08-10 3:42PM EDT | 137.00 | 32.10 | 30.85 | 32.15 | 0.00 | - | 10 | 28 | 155.66% |
| BA220812C00138000 | 2022-08-10 10:45AM EDT | 138.00 | 32.23 | 29.75 | 31.00 | 0.00 | - | 3 | 28 | 134.96% |
| BA220812C00139000 | 2022-08-02 3:48PM EDT | 139.00 | 25.10 | 28.95 | 30.50 | 0.00 | - | 8 | 10 | 165.92% |
| BA220812C00140000 | 2022-08-11 9:30AM EDT | 140.00 | 30.95 | 28.05 | 28.90 | +2.25 | +7.84% | 10 | 579 | 139.06% |
| BA220812C00141000 | 2022-07-29 2:55PM EDT | 141.00 | 19.50 | 26.60 | 28.85 | 0.00 | - | 1 | 30 | 155.86% |
| BA220812C00142000 | 2022-08-04 1:35PM EDT | 142.00 | 26.05 | 25.70 | 27.60 | 0.00 | - | 6 | 34 | 145.51% |
| BA220812C00143000 | 2022-08-08 10:45AM EDT | 143.00 | 25.53 | 24.85 | 26.55 | 0.00 | - | 2 | 24 | 144.14% |
| BA220812C00144000 | 2022-08-08 1:51PM EDT | 144.00 | 26.35 | 24.15 | 25.20 | 0.00 | - | 5 | 32 | 137.50% |
| BA220812C00145000 | 2022-08-11 11:18AM EDT | 145.00 | 24.16 | 23.05 | 23.85 | -0.02 | -0.08% | 2 | 451 | 114.26% |
| BA220812C00146000 | 2022-08-10 1:32PM EDT | 146.00 | 24.36 | 21.85 | 22.90 | 0.00 | - | 2 | 66 | 101.56% |
| BA220812C00147000 | 2022-08-11 10:19AM EDT | 147.00 | 23.60 | 20.95 | 21.95 | +0.94 | +4.15% | 1 | 73 | 105.47% |
| BA220812C00148000 | 2022-08-09 9:30AM EDT | 148.00 | 18.00 | 19.95 | 20.70 | 0.00 | - | 1 | 54 | 86.33% |
| BA220812C00149000 | 2022-08-11 9:55AM EDT | 149.00 | 21.25 | 19.15 | 19.95 | +4.43 | +26.34% | 1 | 33 | 104.88% |
| BA220812C00150000 | 2022-08-11 10:43AM EDT | 150.00 | 20.32 | 18.25 | 19.00 | -0.02 | -0.10% | 7 | 434 | 105.27% |
| BA220812C00152500 | 2022-08-11 9:56AM EDT | 152.50 | 17.83 | 15.65 | 16.20 | +1.18 | +7.09% | 2 | 72 | 79.49% |
| BA220812C00155000 | 2022-08-11 11:46AM EDT | 155.00 | 13.87 | 13.20 | 13.95 | -0.15 | -1.07% | 17 | 908 | 78.42% |
| BA220812C00157500 | 2022-08-11 10:41AM EDT | 157.50 | 12.72 | 10.30 | 11.45 | +1.07 | +9.18% | 5 | 189 | 54.10% |
| BA220812C00160000 | 2022-08-11 11:46AM EDT | 160.00 | 8.90 | 8.35 | 8.80 | -0.40 | -4.30% | 110 | 741 | 54.30% |
| BA220812C00162500 | 2022-08-11 11:50AM EDT | 162.50 | 6.00 | 6.00 | 6.30 | -0.71 | -10.58% | 25 | 679 | 49.61% |
| BA220812C00165000 | 2022-08-11 11:46AM EDT | 165.00 | 4.20 | 3.70 | 4.00 | -0.55 | -11.58% | 334 | 2,382 | 40.04% |
| BA220812C00167500 | 2022-08-11 11:46AM EDT | 167.50 | 2.05 | 1.99 | 2.43 | -0.90 | -30.51% | 355 | 1,552 | 41.11% |
| BA220812C00170000 | 2022-08-11 11:50AM EDT | 170.00 | 0.78 | 0.80 | 0.88 | -0.81 | -50.94% | 4,052 | 3,875 | 32.23% |
| BA220812C00172500 | 2022-08-11 11:51AM EDT | 172.50 | 0.31 | 0.26 | 0.31 | -0.42 | -57.53% | 4,307 | 3,165 | 32.28% |
| BA220812C00175000 | 2022-08-11 11:50AM EDT | 175.00 | 0.10 | 0.10 | 0.12 | -0.23 | -69.70% | 5,555 | 6,227 | 34.77% |
| BA220812C00177500 | 2022-08-11 11:49AM EDT | 177.50 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 3,089 | 1,628 | 38.87% |
| BA220812C00180000 | 2022-08-11 11:48AM EDT | 180.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 1,203 | 4,454 | 44.14% |
| BA220812C00182500 | 2022-08-11 11:49AM EDT | 182.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 331 | 1,974 | 49.61% |
| BA220812C00185000 | 2022-08-11 11:18AM EDT | 185.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 260 | 4,450 | 51.56% |
| BA220812C00187500 | 2022-08-11 11:42AM EDT | 187.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 18 | 300 | 58.59% |
| BA220812C00190000 | 2022-08-11 11:01AM EDT | 190.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 111 | 1,430 | 61.72% |
| BA220812C00192500 | 2022-08-10 1:53PM EDT | 192.50 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 105 | 75.00% |
| BA220812C00195000 | 2022-08-10 1:52PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 445 | 68.75% |
| BA220812C00200000 | 2022-08-10 2:39PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 888 | 78.13% |
| BA220812C00205000 | 2022-08-09 12:20PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 132 | 90.63% |
| BA220812C00210000 | 2022-08-08 2:33PM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 49 | 98.44% |
| BA220812C00215000 | 2022-08-08 11:30AM EDT | 215.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 11 | 120.31% |
| BA220812C00225000 | 2022-08-08 1:49PM EDT | 225.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 5 | 152.34% |
| BA220812C00230000 | 2022-08-10 10:47AM EDT | 230.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 15 | 137.50% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA220812P00070000 | 2022-07-25 10:16AM EDT | 70.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 9 | 412.50% |
| BA220812P00080000 | 2022-07-27 10:27AM EDT | 80.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 28 | 353.13% |
| BA220812P00085000 | 2022-07-27 10:27AM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 137 | 287.50% |
| BA220812P00090000 | 2022-07-25 2:50PM EDT | 90.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 262.50% |
| BA220812P00095000 | 2022-08-08 10:14AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 82 | 243.75% |
| BA220812P00100000 | 2022-08-08 10:00AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 69 | 225.00% |
| BA220812P00105000 | 2022-08-05 12:19PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 192 | 206.25% |
| BA220812P00110000 | 2022-08-10 12:41PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 103 | 187.50% |
| BA220812P00115000 | 2022-08-03 3:27PM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 48 | 168.75% |
| BA220812P00120000 | 2022-08-02 1:13PM EDT | 120.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 150 | 150.00% |
| BA220812P00121000 | 2022-08-08 3:16PM EDT | 121.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 32 | 156.25% |
| BA220812P00122000 | 2022-08-05 12:21PM EDT | 122.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 37 | 170.31% |
| BA220812P00123000 | 2022-08-03 1:03PM EDT | 123.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 162.50% |
| BA220812P00124000 | 2022-08-04 2:57PM EDT | 124.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 10 | 25 | 167.19% |
| BA220812P00125000 | 2022-08-08 1:56PM EDT | 125.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 109 | 154.69% |
| BA220812P00126000 | 2022-08-08 1:56PM EDT | 126.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 151 | 151.56% |
| BA220812P00127000 | 2022-08-09 9:35AM EDT | 127.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 20 | 153.13% |
| BA220812P00128000 | 2022-08-08 1:50PM EDT | 128.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 322 | 143.75% |
| BA220812P00129000 | 2022-08-05 3:56PM EDT | 129.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 57 | 142.97% |
| BA220812P00130000 | 2022-08-09 12:19PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 571 | 115.63% |
| BA220812P00131000 | 2022-08-05 2:55PM EDT | 131.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 10 | 54 | 135.16% |
| BA220812P00132000 | 2022-08-10 2:15PM EDT | 132.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 51 | 131.25% |
| BA220812P00133000 | 2022-08-08 1:16PM EDT | 133.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 58 | 120 | 114.06% |
| BA220812P00134000 | 2022-08-09 11:58AM EDT | 134.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 22 | 110 | 124.22% |
| BA220812P00135000 | 2022-08-09 11:17AM EDT | 135.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 6 | 668 | 120.31% |
| BA220812P00136000 | 2022-08-10 3:48PM EDT | 136.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 84 | 103.13% |
| BA220812P00137000 | 2022-08-10 2:52PM EDT | 137.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 97 | 100.00% |
| BA220812P00138000 | 2022-08-11 10:32AM EDT | 138.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 198 | 111.72% |
| BA220812P00139000 | 2022-08-10 2:42PM EDT | 139.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 233 | 98.44% |
| BA220812P00140000 | 2022-08-11 11:34AM EDT | 140.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 27 | 2,067 | 100.00% |
| BA220812P00141000 | 2022-08-11 10:48AM EDT | 141.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 26 | 74 | 96.88% |
| BA220812P00142000 | 2022-08-11 10:22AM EDT | 142.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 23 | 218 | 93.75% |
| BA220812P00143000 | 2022-08-10 9:47AM EDT | 143.00 | 0.02 | 0.02 | 0.07 | 0.00 | - | 2 | 51 | 96.88% |
| BA220812P00144000 | 2022-08-10 2:25PM EDT | 144.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 3 | 140 | 86.72% |
| BA220812P00145000 | 2022-08-11 10:48AM EDT | 145.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 12 | 716 | 85.16% |
| BA220812P00146000 | 2022-08-10 2:33PM EDT | 146.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 6 | 321 | 83.20% |
| BA220812P00147000 | 2022-08-11 10:26AM EDT | 147.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 17 | 337 | 79.69% |
| BA220812P00148000 | 2022-08-11 11:04AM EDT | 148.00 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 82 | 546 | 77.34% |
| BA220812P00149000 | 2022-08-11 11:26AM EDT | 149.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 3 | 281 | 72.66% |
| BA220812P00150000 | 2022-08-11 10:55AM EDT | 150.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 157 | 1,656 | 70.31% |
| BA220812P00152500 | 2022-08-11 11:43AM EDT | 152.50 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 55 | 1,107 | 62.50% |
| BA220812P00155000 | 2022-08-11 10:10AM EDT | 155.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 37 | 2,522 | 55.08% |
| BA220812P00157500 | 2022-08-11 11:51AM EDT | 157.50 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 457 | 1,171 | 50.00% |
| BA220812P00160000 | 2022-08-11 11:49AM EDT | 160.00 | 0.11 | 0.12 | 0.13 | -0.08 | -42.11% | 574 | 2,276 | 43.16% |
| BA220812P00162500 | 2022-08-11 11:49AM EDT | 162.50 | 0.22 | 0.19 | 0.22 | -0.13 | -37.14% | 534 | 1,359 | 36.96% |
| BA220812P00165000 | 2022-08-11 11:49AM EDT | 165.00 | 0.51 | 0.48 | 0.55 | -0.19 | -27.14% | 1,003 | 1,820 | 34.57% |
| BA220812P00167500 | 2022-08-11 11:50AM EDT | 167.50 | 1.33 | 1.25 | 1.35 | -0.09 | -6.34% | 1,045 | 1,689 | 34.18% |
| BA220812P00170000 | 2022-08-11 11:49AM EDT | 170.00 | 2.53 | 2.49 | 2.60 | +0.04 | +1.61% | 1,998 | 1,081 | 31.35% |
| BA220812P00172500 | 2022-08-11 11:32AM EDT | 172.50 | 3.70 | 4.20 | 4.60 | -0.49 | -11.69% | 152 | 370 | 33.30% |
| BA220812P00175000 | 2022-08-11 11:39AM EDT | 175.00 | 6.20 | 6.40 | 6.95 | -0.18 | -2.82% | 97 | 290 | 38.67% |
| BA220812P00177500 | 2022-08-09 11:26AM EDT | 177.50 | 12.20 | 8.25 | 9.90 | 0.00 | - | 6 | 21 | 68.02% |
| BA220812P00180000 | 2022-08-10 3:59PM EDT | 180.00 | 10.45 | 11.25 | 12.10 | -0.54 | -4.91% | 3 | 41 | 66.80% |
| BA220812P00182500 | 2022-08-10 10:36AM EDT | 182.50 | 13.00 | 13.75 | 14.50 | 0.00 | - | 3 | 0 | 70.90% |
| BA220812P00185000 | 2022-08-08 11:01AM EDT | 185.00 | 17.56 | 15.55 | 17.25 | 0.00 | - | 2 | 0 | 94.24% |
| BA220812P00192500 | 2022-08-11 10:56AM EDT | 192.50 | 22.40 | 23.60 | 24.70 | -2.60 | -10.40% | 5 | 0 | 119.34% |
| BA220812P00215000 | 2022-08-01 9:35AM EDT | 215.00 | 48.70 | 45.20 | 47.45 | 0.00 | - | - | 0 | 208.01% |
| BA220812P00230000 | 2022-08-01 9:35AM EDT | 230.00 | 63.71 | 60.85 | 62.00 | 0.00 | - | - | 0 | 208.59% |
© 2022 Yahoo. All rights reserved.
