Singapore markets open in 8 hours 20 minutes

The Boeing Company (BA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
141.53+7.56 (+5.64%)
At close: 04:00PM EDT
141.50 -0.03 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA220701C001000002022-06-24 12:43PM EDT2022-07-0141.0141.0542.50+7.16+21.15%210143.16%
BA220708C001000002022-06-03 11:20AM EDT2022-07-0838.7541.1042.300.00-2291.60%
BA220715C001000002022-06-24 3:26PM EDT2022-07-1541.8941.5042.35+8.30+24.71%1112285.35%
BA220722C001000002022-06-09 3:14PM EDT2022-07-2236.3241.2543.200.00--182.42%
BA220729C001000002022-06-17 1:14PM EDT2022-07-2940.5041.6543.700.00-3382.52%
BA220819C001000002022-06-24 3:04PM EDT2022-08-1943.0743.0043.80+7.24+20.21%118174.00%
BA220916C001000002022-06-21 2:51PM EDT2022-09-1640.8544.1044.800.00-212269.10%
BA221021C001000002022-06-24 3:42PM EDT2022-10-2145.8045.4546.05+7.16+18.53%219865.92%
BA221118C001000002022-06-23 2:23PM EDT2022-11-1838.4546.4547.450.00-22365.28%
BA230120C001000002022-06-24 3:22PM EDT2023-01-2049.0348.6549.55+6.38+14.96%81,08362.90%
BA230217C001000002022-06-21 3:58PM EDT2023-02-1745.7849.6550.700.00-1162.79%
BA230317C001000002022-06-21 3:36PM EDT2023-03-1747.4550.1551.500.00-16561.46%
BA240119C001000002022-06-24 3:33PM EDT2024-01-1958.4757.9559.20+8.47+16.94%1574757.83%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA220701P001000002022-06-24 3:30PM EDT2022-07-010.020.010.03-0.10-83.33%28971102.34%
BA220708P001000002022-06-24 1:08PM EDT2022-07-080.080.050.09-0.15-65.22%1814480.66%
BA220715P001000002022-06-24 3:36PM EDT2022-07-150.220.200.25-0.23-51.11%1433,51877.25%
BA220722P001000002022-06-24 3:21PM EDT2022-07-220.350.300.51-0.46-56.79%2312673.83%
BA220729P001000002022-06-24 2:58PM EDT2022-07-290.600.520.81-0.57-48.72%1933772.75%
BA220819P001000002022-06-24 2:15PM EDT2022-08-191.431.401.46-0.73-33.80%1,8672,12168.73%
BA220916P001000002022-06-24 1:25PM EDT2022-09-162.322.182.31-0.80-25.64%5883,93363.60%
BA221021P001000002022-06-24 2:17PM EDT2022-10-213.303.203.40-1.20-26.67%2449760.41%
BA221118P001000002022-06-24 3:43PM EDT2022-11-184.204.154.30-1.50-26.32%6760359.31%
BA221216P001000002022-06-24 2:58PM EDT2022-12-164.944.754.95-1.56-24.00%28657.25%
BA230120P001000002022-06-24 3:56PM EDT2023-01-205.705.605.75-0.94-14.16%2239,76455.60%
BA230217P001000002022-06-17 12:13PM EDT2023-02-177.886.256.700.00-1155.18%
BA230317P001000002022-06-24 12:01PM EDT2023-03-177.046.607.00-1.01-12.55%5325953.29%
BA240119P001000002022-06-24 3:57PM EDT2024-01-1911.4011.0511.70-1.65-12.64%191,54846.93%