Singapore markets open in 7 hours 7 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 +823.28 (+2.68%) Nasdaq
11,607.62 +375.42 (+3.34%) BTC-USD
21,224.28 +112.29 (+0.53%) 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:125.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA220701C00125000 | 2022-06-24 3:46PM EDT | 2022-07-01 | 17.09 | 16.75 | 17.40 | +6.49 | +61.23% | 37 | 383 | 73.34% |
| BA220708C00125000 | 2022-06-24 3:56PM EDT | 2022-07-08 | 17.80 | 17.40 | 17.90 | +5.90 | +49.58% | 3 | 259 | 61.45% |
| BA220715C00125000 | 2022-06-24 3:51PM EDT | 2022-07-15 | 18.50 | 18.30 | 18.75 | +5.59 | +43.30% | 79 | 1,522 | 60.79% |
| BA220722C00125000 | 2022-06-24 9:38AM EDT | 2022-07-22 | 15.76 | 18.95 | 19.60 | +1.98 | +14.37% | 2 | 50 | 59.60% |
| BA220729C00125000 | 2022-06-24 9:37AM EDT | 2022-07-29 | 17.50 | 19.85 | 21.20 | +3.34 | +23.59% | 5 | 51 | 63.03% |
| BA220805C00125000 | 2022-06-24 10:17AM EDT | 2022-08-05 | 20.60 | 20.70 | 21.35 | +20.60 | - | 19 | 0 | 60.84% |
| BA220819C00125000 | 2022-06-24 12:38PM EDT | 2022-08-19 | 21.48 | 22.00 | 22.50 | +6.36 | +42.06% | 68 | 868 | 59.57% |
| BA220916C00125000 | 2022-06-24 1:55PM EDT | 2022-09-16 | 23.50 | 24.10 | 24.60 | +6.25 | +36.23% | 8 | 263 | 57.93% |
| BA221021C00125000 | 2022-06-24 1:55PM EDT | 2022-10-21 | 25.80 | 26.35 | 26.90 | +3.80 | +17.27% | 10 | 200 | 56.90% |
| BA221118C00125000 | 2022-06-24 2:24PM EDT | 2022-11-18 | 27.77 | 27.95 | 28.70 | +6.77 | +32.24% | 6 | 49 | 56.64% |
| BA221216C00125000 | 2022-06-24 1:40PM EDT | 2022-12-16 | 29.26 | 29.50 | 30.05 | +6.71 | +29.76% | 90 | 119 | 56.14% |
| BA230120C00125000 | 2022-06-24 11:25AM EDT | 2023-01-20 | 30.00 | 31.15 | 31.90 | +4.25 | +16.50% | 11 | 978 | 55.88% |
| BA230217C00125000 | 2022-06-24 12:58PM EDT | 2023-02-17 | 32.75 | 32.45 | 33.55 | +32.75 | - | 1 | 6 | 56.16% |
| BA230317C00125000 | 2022-06-24 3:56PM EDT | 2023-03-17 | 33.78 | 33.45 | 34.30 | +5.08 | +17.70% | 3 | 98 | 55.17% |
| BA240119C00125000 | 2022-06-24 3:55PM EDT | 2024-01-19 | 43.60 | 42.75 | 44.00 | +8.22 | +23.23% | 8 | 531 | 52.76% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA220701P00125000 | 2022-06-24 3:57PM EDT | 2022-07-01 | 0.38 | 0.35 | 0.39 | -1.11 | -74.50% | 667 | 589 | 66.65% |
| BA220708P00125000 | 2022-06-24 3:46PM EDT | 2022-07-08 | 0.97 | 0.88 | 1.12 | -2.48 | -71.88% | 101 | 305 | 59.28% |
| BA220715P00125000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 1.84 | 1.75 | 1.88 | -1.73 | -48.46% | 956 | 2,315 | 58.64% |
| BA220722P00125000 | 2022-06-24 3:55PM EDT | 2022-07-22 | 2.59 | 2.45 | 2.73 | -3.41 | -56.83% | 30 | 50 | 58.15% |
| BA220729P00125000 | 2022-06-24 3:33PM EDT | 2022-07-29 | 3.60 | 3.30 | 3.75 | -3.40 | -48.57% | 28 | 36 | 59.40% |
| BA220805P00125000 | 2022-06-24 3:07PM EDT | 2022-08-05 | 4.21 | 4.00 | 4.45 | +4.21 | - | 5 | 7 | 59.00% |
| BA220819P00125000 | 2022-06-24 3:42PM EDT | 2022-08-19 | 5.30 | 5.15 | 5.40 | -2.30 | -30.26% | 56 | 4,268 | 57.06% |
| BA220916P00125000 | 2022-06-24 3:40PM EDT | 2022-09-16 | 7.08 | 6.95 | 7.15 | -2.42 | -25.47% | 17 | 2,646 | 54.52% |
| BA221021P00125000 | 2022-06-24 3:58PM EDT | 2022-10-21 | 9.00 | 8.80 | 9.05 | -3.45 | -27.71% | 27 | 577 | 52.66% |
| BA221118P00125000 | 2022-06-23 2:49PM EDT | 2022-11-18 | 13.25 | 10.20 | 10.55 | 0.00 | - | 10 | 538 | 52.07% |
| BA221216P00125000 | 2022-06-23 12:56PM EDT | 2022-12-16 | 15.05 | 11.25 | 11.60 | 0.00 | - | 30 | 91 | 50.81% |
| BA230120P00125000 | 2022-06-24 2:07PM EDT | 2023-01-20 | 13.00 | 12.55 | 13.00 | -3.10 | -19.25% | 59 | 1,945 | 50.59% |
| BA230317P00125000 | 2022-06-24 10:58AM EDT | 2023-03-17 | 14.50 | 14.15 | 14.60 | -1.30 | -8.23% | 2 | 1,360 | 48.72% |
| BA240119P00125000 | 2022-06-24 1:58PM EDT | 2024-01-19 | 20.45 | 19.95 | 20.65 | -0.79 | -3.72% | 100 | 2,353 | 42.83% |
© 2022 Yahoo. All rights reserved.
