Singapore markets open in 7 hours 7 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:125.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA220701C001250002022-06-24 3:46PM EDT2022-07-0117.0916.7517.40+6.49+61.23%3738373.34%
BA220708C001250002022-06-24 3:56PM EDT2022-07-0817.8017.4017.90+5.90+49.58%325961.45%
BA220715C001250002022-06-24 3:51PM EDT2022-07-1518.5018.3018.75+5.59+43.30%791,52260.79%
BA220722C001250002022-06-24 9:38AM EDT2022-07-2215.7618.9519.60+1.98+14.37%25059.60%
BA220729C001250002022-06-24 9:37AM EDT2022-07-2917.5019.8521.20+3.34+23.59%55163.03%
BA220805C001250002022-06-24 10:17AM EDT2022-08-0520.6020.7021.35+20.60-19060.84%
BA220819C001250002022-06-24 12:38PM EDT2022-08-1921.4822.0022.50+6.36+42.06%6886859.57%
BA220916C001250002022-06-24 1:55PM EDT2022-09-1623.5024.1024.60+6.25+36.23%826357.93%
BA221021C001250002022-06-24 1:55PM EDT2022-10-2125.8026.3526.90+3.80+17.27%1020056.90%
BA221118C001250002022-06-24 2:24PM EDT2022-11-1827.7727.9528.70+6.77+32.24%64956.64%
BA221216C001250002022-06-24 1:40PM EDT2022-12-1629.2629.5030.05+6.71+29.76%9011956.14%
BA230120C001250002022-06-24 11:25AM EDT2023-01-2030.0031.1531.90+4.25+16.50%1197855.88%
BA230217C001250002022-06-24 12:58PM EDT2023-02-1732.7532.4533.55+32.75-1656.16%
BA230317C001250002022-06-24 3:56PM EDT2023-03-1733.7833.4534.30+5.08+17.70%39855.17%
BA240119C001250002022-06-24 3:55PM EDT2024-01-1943.6042.7544.00+8.22+23.23%853152.76%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA220701P001250002022-06-24 3:57PM EDT2022-07-010.380.350.39-1.11-74.50%66758966.65%
BA220708P001250002022-06-24 3:46PM EDT2022-07-080.970.881.12-2.48-71.88%10130559.28%
BA220715P001250002022-06-24 3:59PM EDT2022-07-151.841.751.88-1.73-48.46%9562,31558.64%
BA220722P001250002022-06-24 3:55PM EDT2022-07-222.592.452.73-3.41-56.83%305058.15%
BA220729P001250002022-06-24 3:33PM EDT2022-07-293.603.303.75-3.40-48.57%283659.40%
BA220805P001250002022-06-24 3:07PM EDT2022-08-054.214.004.45+4.21-5759.00%
BA220819P001250002022-06-24 3:42PM EDT2022-08-195.305.155.40-2.30-30.26%564,26857.06%
BA220916P001250002022-06-24 3:40PM EDT2022-09-167.086.957.15-2.42-25.47%172,64654.52%
BA221021P001250002022-06-24 3:58PM EDT2022-10-219.008.809.05-3.45-27.71%2757752.66%
BA221118P001250002022-06-23 2:49PM EDT2022-11-1813.2510.2010.550.00-1053852.07%
BA221216P001250002022-06-23 12:56PM EDT2022-12-1615.0511.2511.600.00-309150.81%
BA230120P001250002022-06-24 2:07PM EDT2023-01-2013.0012.5513.00-3.10-19.25%591,94550.59%
BA230317P001250002022-06-24 10:58AM EDT2023-03-1714.5014.1514.60-1.30-8.23%21,36048.72%
BA240119P001250002022-06-24 1:58PM EDT2024-01-1920.4519.9520.65-0.79-3.72%1002,35342.83%