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
21,371.50 -47.12 (-0.22%) CMC Crypto 200
466.16 +12.26 (+2.70%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:115.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA220701C00115000 | 2022-06-24 3:54PM EDT | 2022-07-01 | 26.65 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 0.00% |
| BA220708C00115000 | 2022-06-24 9:59AM EDT | 2022-07-08 | 24.86 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| BA220715C00115000 | 2022-06-24 1:44PM EDT | 2022-07-15 | 26.68 | 0.00 | 0.00 | 0.00 | - | 16 | 629 | 0.00% |
| BA220722C00115000 | 2022-06-22 10:14AM EDT | 2022-07-22 | 23.24 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| BA220729C00115000 | 2022-06-15 9:50AM EDT | 2022-07-29 | 19.00 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| BA220819C00115000 | 2022-06-24 3:13PM EDT | 2022-08-19 | 29.94 | 0.00 | 0.00 | 0.00 | - | 7 | 465 | 0.00% |
| BA220916C00115000 | 2022-06-24 3:47PM EDT | 2022-09-16 | 31.92 | 0.00 | 0.00 | 0.00 | - | 6 | 271 | 0.00% |
| BA221021C00115000 | 2022-06-24 9:46AM EDT | 2022-10-21 | 31.15 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| BA221118C00115000 | 2022-06-23 3:21PM EDT | 2022-11-18 | 29.07 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| BA221216C00115000 | 2022-06-23 12:14PM EDT | 2022-12-16 | 28.97 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| BA230120C00115000 | 2022-06-23 2:10PM EDT | 2023-01-20 | 30.23 | 0.00 | 0.00 | 0.00 | - | 7 | 555 | 0.00% |
| BA230317C00115000 | 2022-06-23 1:23PM EDT | 2023-03-17 | 32.15 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 0.00% |
| BA240119C00115000 | 2022-06-24 12:59PM EDT | 2024-01-19 | 48.90 | 0.00 | 0.00 | 0.00 | - | 6 | 205 | 0.00% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA220701P00115000 | 2022-06-24 3:49PM EDT | 2022-07-01 | 0.10 | 0.00 | 0.00 | 0.00 | - | 165 | 789 | 50.00% |
| BA220708P00115000 | 2022-06-24 3:54PM EDT | 2022-07-08 | 0.38 | 0.00 | 0.00 | 0.00 | - | 136 | 525 | 25.00% |
| BA220715P00115000 | 2022-06-24 3:56PM EDT | 2022-07-15 | 0.76 | 0.00 | 0.00 | 0.00 | - | 676 | 1,844 | 25.00% |
| BA220722P00115000 | 2022-06-24 3:20PM EDT | 2022-07-22 | 1.23 | 0.00 | 0.00 | 0.00 | - | 54 | 255 | 12.50% |
| BA220729P00115000 | 2022-06-24 3:35PM EDT | 2022-07-29 | 1.91 | 0.00 | 0.00 | 0.00 | - | 21 | 98 | 12.50% |
| BA220805P00115000 | 2022-06-24 10:50AM EDT | 2022-08-05 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| BA220819P00115000 | 2022-06-24 3:57PM EDT | 2022-08-19 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1,558 | 1,657 | 12.50% |
| BA220916P00115000 | 2022-06-24 3:52PM EDT | 2022-09-16 | 4.53 | 0.00 | 0.00 | 0.00 | - | 70 | 3,262 | 12.50% |
| BA221021P00115000 | 2022-06-24 3:38PM EDT | 2022-10-21 | 6.20 | 0.00 | 0.00 | 0.00 | - | 81 | 381 | 6.25% |
| BA221118P00115000 | 2022-06-24 2:56PM EDT | 2022-11-18 | 7.49 | 0.00 | 0.00 | 0.00 | - | 10 | 551 | 6.25% |
| BA221216P00115000 | 2022-06-23 2:47PM EDT | 2022-12-16 | 10.50 | 0.00 | 0.00 | 0.00 | - | 69 | 105 | 6.25% |
| BA230120P00115000 | 2022-06-24 3:18PM EDT | 2023-01-20 | 9.45 | 0.00 | 0.00 | 0.00 | - | 125 | 2,864 | 6.25% |
| BA230317P00115000 | 2022-06-24 12:51PM EDT | 2023-03-17 | 11.00 | 0.00 | 0.00 | 0.00 | - | 4 | 952 | 6.25% |
| BA240119P00115000 | 2022-06-24 12:11PM EDT | 2024-01-19 | 16.83 | 0.00 | 0.00 | 0.00 | - | 12 | 739 | 3.13% |
© 2022 Yahoo. All rights reserved.
