Singapore markets open in 8 hours 20 minutes
Straits Times Index
3,111.65 +18.85 (+0.61%) S&P 500
3,911.74 +116.01 (+3.06%) Dow
31,500.68 +823.32 (+2.68%) Nasdaq
11,607.62 +375.43 (+3.34%) BTC-USD
21,360.94 +322.94 (+1.54%) CMC Crypto 200
462.12 +8.22 (+1.81%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA220701C00100000 | 2022-06-24 12:43PM EDT | 2022-07-01 | 41.01 | 41.05 | 42.50 | +7.16 | +21.15% | 2 | 10 | 143.16% |
| BA220708C00100000 | 2022-06-03 11:20AM EDT | 2022-07-08 | 38.75 | 41.10 | 42.30 | 0.00 | - | 2 | 2 | 91.60% |
| BA220715C00100000 | 2022-06-24 3:26PM EDT | 2022-07-15 | 41.89 | 41.50 | 42.35 | +8.30 | +24.71% | 11 | 122 | 85.35% |
| BA220722C00100000 | 2022-06-09 3:14PM EDT | 2022-07-22 | 36.32 | 41.25 | 43.20 | 0.00 | - | - | 1 | 82.42% |
| BA220729C00100000 | 2022-06-17 1:14PM EDT | 2022-07-29 | 40.50 | 41.65 | 43.70 | 0.00 | - | 3 | 3 | 82.52% |
| BA220819C00100000 | 2022-06-24 3:04PM EDT | 2022-08-19 | 43.07 | 43.00 | 43.80 | +7.24 | +20.21% | 1 | 181 | 74.00% |
| BA220916C00100000 | 2022-06-21 2:51PM EDT | 2022-09-16 | 40.85 | 44.10 | 44.80 | 0.00 | - | 2 | 122 | 69.10% |
| BA221021C00100000 | 2022-06-24 3:42PM EDT | 2022-10-21 | 45.80 | 45.45 | 46.05 | +7.16 | +18.53% | 21 | 98 | 65.92% |
| BA221118C00100000 | 2022-06-23 2:23PM EDT | 2022-11-18 | 38.45 | 46.45 | 47.45 | 0.00 | - | 2 | 23 | 65.28% |
| BA230120C00100000 | 2022-06-24 3:22PM EDT | 2023-01-20 | 49.03 | 48.65 | 49.55 | +6.38 | +14.96% | 8 | 1,083 | 62.90% |
| BA230217C00100000 | 2022-06-21 3:58PM EDT | 2023-02-17 | 45.78 | 49.65 | 50.70 | 0.00 | - | 1 | 1 | 62.79% |
| BA230317C00100000 | 2022-06-21 3:36PM EDT | 2023-03-17 | 47.45 | 50.15 | 51.50 | 0.00 | - | 1 | 65 | 61.46% |
| BA240119C00100000 | 2022-06-24 3:33PM EDT | 2024-01-19 | 58.47 | 57.95 | 59.20 | +8.47 | +16.94% | 15 | 747 | 57.83% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA220701P00100000 | 2022-06-24 3:30PM EDT | 2022-07-01 | 0.02 | 0.01 | 0.03 | -0.10 | -83.33% | 28 | 971 | 102.34% |
| BA220708P00100000 | 2022-06-24 1:08PM EDT | 2022-07-08 | 0.08 | 0.05 | 0.09 | -0.15 | -65.22% | 18 | 144 | 80.66% |
| BA220715P00100000 | 2022-06-24 3:36PM EDT | 2022-07-15 | 0.22 | 0.20 | 0.25 | -0.23 | -51.11% | 143 | 3,518 | 77.25% |
| BA220722P00100000 | 2022-06-24 3:21PM EDT | 2022-07-22 | 0.35 | 0.30 | 0.51 | -0.46 | -56.79% | 23 | 126 | 73.83% |
| BA220729P00100000 | 2022-06-24 2:58PM EDT | 2022-07-29 | 0.60 | 0.52 | 0.81 | -0.57 | -48.72% | 19 | 337 | 72.75% |
| BA220819P00100000 | 2022-06-24 2:15PM EDT | 2022-08-19 | 1.43 | 1.40 | 1.46 | -0.73 | -33.80% | 1,867 | 2,121 | 68.73% |
| BA220916P00100000 | 2022-06-24 1:25PM EDT | 2022-09-16 | 2.32 | 2.18 | 2.31 | -0.80 | -25.64% | 588 | 3,933 | 63.60% |
| BA221021P00100000 | 2022-06-24 2:17PM EDT | 2022-10-21 | 3.30 | 3.20 | 3.40 | -1.20 | -26.67% | 24 | 497 | 60.41% |
| BA221118P00100000 | 2022-06-24 3:43PM EDT | 2022-11-18 | 4.20 | 4.15 | 4.30 | -1.50 | -26.32% | 67 | 603 | 59.31% |
| BA221216P00100000 | 2022-06-24 2:58PM EDT | 2022-12-16 | 4.94 | 4.75 | 4.95 | -1.56 | -24.00% | 2 | 86 | 57.25% |
| BA230120P00100000 | 2022-06-24 3:56PM EDT | 2023-01-20 | 5.70 | 5.60 | 5.75 | -0.94 | -14.16% | 223 | 9,764 | 55.60% |
| BA230217P00100000 | 2022-06-17 12:13PM EDT | 2023-02-17 | 7.88 | 6.25 | 6.70 | 0.00 | - | 1 | 1 | 55.18% |
| BA230317P00100000 | 2022-06-24 12:01PM EDT | 2023-03-17 | 7.04 | 6.60 | 7.00 | -1.01 | -12.55% | 53 | 259 | 53.29% |
| BA240119P00100000 | 2022-06-24 3:57PM EDT | 2024-01-19 | 11.40 | 11.05 | 11.70 | -1.65 | -12.64% | 19 | 1,548 | 46.93% |
© 2022 Yahoo. All rights reserved.
