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
21,294.51 -417.62 (-1.92%) CMC Crypto 200
464.76 +10.86 (+2.39%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:120.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA220701C00120000 | 2022-06-24 3:55PM EDT | 2022-07-01 | 21.80 | 0.00 | 0.00 | 0.00 | - | 44 | 381 | 0.00% |
| BA220708C00120000 | 2022-06-24 2:52PM EDT | 2022-07-08 | 21.85 | 0.00 | 0.00 | 0.00 | - | 6 | 120 | 0.00% |
| BA220715C00120000 | 2022-06-24 3:47PM EDT | 2022-07-15 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1,034 | 15,816 | 0.00% |
| BA220722C00120000 | 2022-06-24 10:48AM EDT | 2022-07-22 | 22.20 | 0.00 | 0.00 | 0.00 | - | 3 | 93 | 0.00% |
| BA220729C00120000 | 2022-06-24 3:38PM EDT | 2022-07-29 | 24.23 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| BA220805C00120000 | 2022-06-24 10:04AM EDT | 2022-08-05 | 23.65 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| BA220819C00120000 | 2022-06-24 3:41PM EDT | 2022-08-19 | 26.10 | 0.00 | 0.00 | 0.00 | - | 22 | 404 | 0.00% |
| BA220916C00120000 | 2022-06-24 3:19PM EDT | 2022-09-16 | 27.91 | 0.00 | 0.00 | 0.00 | - | 24 | 351 | 0.00% |
| BA221021C00120000 | 2022-06-24 10:47AM EDT | 2022-10-21 | 28.90 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.00% |
| BA221118C00120000 | 2022-06-24 1:12PM EDT | 2022-11-18 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| BA221216C00120000 | 2022-06-16 1:35PM EDT | 2022-12-16 | 27.97 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| BA230120C00120000 | 2022-06-24 3:55PM EDT | 2023-01-20 | 34.75 | 0.00 | 0.00 | 0.00 | - | 11 | 1,283 | 0.00% |
| BA230217C00120000 | 2022-06-21 1:53PM EDT | 2023-02-17 | 31.97 | 0.00 | 0.00 | 0.00 | - | - | 120 | 0.00% |
| BA230317C00120000 | 2022-06-24 2:18PM EDT | 2023-03-17 | 36.30 | 0.00 | 0.00 | 0.00 | - | 2 | 612 | 0.00% |
| BA240119C00120000 | 2022-06-24 12:37PM EDT | 2024-01-19 | 45.15 | 0.00 | 0.00 | 0.00 | - | 3 | 847 | 0.00% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA220701P00120000 | 2022-06-24 3:58PM EDT | 2022-07-01 | 0.19 | 0.00 | 0.00 | 0.00 | - | 848 | 891 | 25.00% |
| BA220708P00120000 | 2022-06-24 3:54PM EDT | 2022-07-08 | 0.56 | 0.00 | 0.00 | 0.00 | - | 71 | 321 | 25.00% |
| BA220715P00120000 | 2022-06-24 3:55PM EDT | 2022-07-15 | 1.18 | 0.00 | 0.00 | 0.00 | - | 945 | 17,768 | 12.50% |
| BA220722P00120000 | 2022-06-24 3:22PM EDT | 2022-07-22 | 1.85 | 0.00 | 0.00 | 0.00 | - | 20 | 165 | 12.50% |
| BA220729P00120000 | 2022-06-24 3:51PM EDT | 2022-07-29 | 2.61 | 0.00 | 0.00 | 0.00 | - | 26 | 71 | 12.50% |
| BA220805P00120000 | 2022-06-24 3:08PM EDT | 2022-08-05 | 3.20 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 12.50% |
| BA220819P00120000 | 2022-06-24 3:50PM EDT | 2022-08-19 | 4.12 | 0.00 | 0.00 | 0.00 | - | 153 | 2,313 | 12.50% |
| BA220916P00120000 | 2022-06-24 3:58PM EDT | 2022-09-16 | 5.70 | 0.00 | 0.00 | 0.00 | - | 111 | 1,184 | 6.25% |
| BA221021P00120000 | 2022-06-24 2:44PM EDT | 2022-10-21 | 7.55 | 0.00 | 0.00 | 0.00 | - | 29 | 696 | 6.25% |
| BA221118P00120000 | 2022-06-24 2:11PM EDT | 2022-11-18 | 8.95 | 0.00 | 0.00 | 0.00 | - | 70 | 594 | 6.25% |
| BA221216P00120000 | 2022-06-24 1:41PM EDT | 2022-12-16 | 10.12 | 0.00 | 0.00 | 0.00 | - | 43 | 115 | 6.25% |
| BA230120P00120000 | 2022-06-24 1:58PM EDT | 2023-01-20 | 11.30 | 0.00 | 0.00 | 0.00 | - | 213 | 3,871 | 6.25% |
| BA230217P00120000 | 2022-06-17 12:13PM EDT | 2023-02-17 | 14.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| BA230317P00120000 | 2022-06-24 12:13PM EDT | 2023-03-17 | 13.00 | 0.00 | 0.00 | 0.00 | - | 10 | 912 | 3.13% |
| BA240119P00120000 | 2022-06-24 1:05PM EDT | 2024-01-19 | 18.41 | 0.00 | 0.00 | 0.00 | - | 16 | 3,181 | 3.13% |
© 2022 Yahoo. All rights reserved.
