Singapore markets closed
Straits Times Index
3,137.54 +25.89 (+0.83%) S&P 500
3,911.74 +116.01 (+3.06%) Dow
31,500.68 +823.28 (+2.68%) Nasdaq
11,607.62 +375.42 (+3.34%) BTC-USD
21,394.66 -34.70 (-0.16%) CMC Crypto 200
466.53 +12.63 (+2.78%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:110.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA220701C00110000 | 2022-06-23 3:14PM EDT | 2022-07-01 | 23.77 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| BA220708C00110000 | 2022-06-21 9:34AM EDT | 2022-07-08 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BA220715C00110000 | 2022-06-24 3:26PM EDT | 2022-07-15 | 32.19 | 0.00 | 0.00 | 0.00 | - | 21 | 96 | 0.00% |
| BA220722C00110000 | 2022-06-24 3:06PM EDT | 2022-07-22 | 32.43 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| BA220729C00110000 | 2022-06-15 10:22AM EDT | 2022-07-29 | 22.95 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| BA220819C00110000 | 2022-06-24 3:04PM EDT | 2022-08-19 | 34.16 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 0.00% |
| BA220916C00110000 | 2022-06-23 3:14PM EDT | 2022-09-16 | 29.31 | 0.00 | 0.00 | 0.00 | - | 1 | 352 | 0.00% |
| BA221021C00110000 | 2022-06-22 10:11AM EDT | 2022-10-21 | 32.51 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| BA221118C00110000 | 2022-06-24 10:21AM EDT | 2022-11-18 | 37.75 | 0.00 | 0.00 | 0.00 | - | 8 | 71 | 0.00% |
| BA221216C00110000 | 2022-06-14 10:40AM EDT | 2022-12-16 | 20.20 | 0.00 | 0.00 | 0.00 | - | - | 36 | 0.00% |
| BA230120C00110000 | 2022-06-22 3:43PM EDT | 2023-01-20 | 37.63 | 0.00 | 0.00 | 0.00 | - | 17 | 307 | 0.00% |
| BA230217C00110000 | 2022-06-21 1:53PM EDT | 2023-02-17 | 38.48 | 0.00 | 0.00 | 0.00 | - | - | 120 | 0.00% |
| BA230317C00110000 | 2022-06-21 9:53AM EDT | 2023-03-17 | 40.55 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 0.00% |
| BA240119C00110000 | 2022-06-22 2:20PM EDT | 2024-01-19 | 49.55 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 0.00% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA220701P00110000 | 2022-06-24 3:09PM EDT | 2022-07-01 | 0.06 | 0.00 | 0.00 | 0.00 | - | 182 | 1,801 | 50.00% |
| BA220708P00110000 | 2022-06-24 3:46PM EDT | 2022-07-08 | 0.20 | 0.00 | 0.00 | 0.00 | - | 66 | 347 | 25.00% |
| BA220715P00110000 | 2022-06-24 3:57PM EDT | 2022-07-15 | 0.48 | 0.00 | 0.00 | 0.00 | - | 264 | 1,721 | 25.00% |
| BA220722P00110000 | 2022-06-24 3:54PM EDT | 2022-07-22 | 0.86 | 0.00 | 0.00 | 0.00 | - | 24 | 118 | 25.00% |
| BA220729P00110000 | 2022-06-24 1:09PM EDT | 2022-07-29 | 1.42 | 0.00 | 0.00 | 0.00 | - | 10 | 69 | 25.00% |
| BA220819P00110000 | 2022-06-24 3:48PM EDT | 2022-08-19 | 2.46 | 0.00 | 0.00 | 0.00 | - | 88 | 2,146 | 12.50% |
| BA220916P00110000 | 2022-06-24 3:55PM EDT | 2022-09-16 | 3.58 | 0.00 | 0.00 | 0.00 | - | 30 | 1,592 | 12.50% |
| BA221021P00110000 | 2022-06-24 11:07AM EDT | 2022-10-21 | 5.22 | 0.00 | 0.00 | 0.00 | - | 12 | 508 | 12.50% |
| BA221118P00110000 | 2022-06-24 10:42AM EDT | 2022-11-18 | 6.45 | 0.00 | 0.00 | 0.00 | - | 20 | 456 | 6.25% |
| BA221216P00110000 | 2022-06-23 12:56PM EDT | 2022-12-16 | 9.40 | 0.00 | 0.00 | 0.00 | - | 107 | 167 | 6.25% |
| BA230120P00110000 | 2022-06-24 3:33PM EDT | 2023-01-20 | 8.02 | 0.00 | 0.00 | 0.00 | - | 19 | 4,792 | 6.25% |
| BA230217P00110000 | 2022-06-24 12:22PM EDT | 2023-02-17 | 9.12 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 6.25% |
| BA230317P00110000 | 2022-06-24 3:27PM EDT | 2023-03-17 | 9.50 | 0.00 | 0.00 | 0.00 | - | 19 | 385 | 6.25% |
| BA240119P00110000 | 2022-06-23 3:28PM EDT | 2024-01-19 | 16.00 | 0.00 | 0.00 | 0.00 | - | 42 | 1,700 | 3.13% |
© 2022 Yahoo. All rights reserved.
