Singapore markets open in 6 hours 44 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:130.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA220701C001300002022-06-24 3:52PM EDT2022-07-0112.5112.2012.75+5.66+82.63%20961665.92%
BA220708C001300002022-06-24 3:56PM EDT2022-07-0813.4813.1013.60+5.33+65.40%2670657.47%
BA220715C001300002022-06-24 3:58PM EDT2022-07-1514.4014.3514.65+4.63+47.39%1584,66157.96%
BA220722C001300002022-06-24 3:59PM EDT2022-07-2215.1515.2015.85+4.95+48.53%343,99958.14%
BA220729C001300002022-06-24 3:58PM EDT2022-07-2916.6016.1017.10+5.50+49.55%66359.23%
BA220805C001300002022-06-24 1:49PM EDT2022-08-0516.7417.0517.70+16.74-81658.68%
BA220819C001300002022-06-24 3:37PM EDT2022-08-1918.7018.5519.05+4.60+32.62%431,85258.07%
BA220916C001300002022-06-24 3:31PM EDT2022-09-1620.8620.7521.20+4.58+28.13%2054956.28%
BA221021C001300002022-06-24 3:59PM EDT2022-10-2123.3723.1523.65+5.02+27.36%133555.51%
BA221118C001300002022-06-17 2:22PM EDT2022-11-1824.2124.9525.650.00-869055.72%
BA221216C001300002022-06-23 12:38PM EDT2022-12-1620.0526.4027.150.00-116955.16%
BA230120C001300002022-06-24 3:56PM EDT2023-01-2028.4028.2028.80+6.67+30.69%231,43354.73%
BA230217C001300002022-06-24 3:04PM EDT2023-02-1729.7629.6030.30+29.76-3554.86%
BA230317C001300002022-06-24 3:40PM EDT2023-03-1730.7930.3531.45+6.77+28.18%1424554.03%
BA240119C001300002022-06-24 2:57PM EDT2024-01-1940.5040.1541.45+6.25+18.25%361,37552.11%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA220701P001300002022-06-24 3:59PM EDT2022-07-010.800.750.82-1.96-71.01%1,8181,60861.96%
BA220708P001300002022-06-24 3:53PM EDT2022-07-081.681.591.76-2.22-56.92%7720755.54%
BA220715P001300002022-06-24 3:59PM EDT2022-07-152.862.702.85-2.38-45.42%1,1043,74156.08%
BA220722P001300002022-06-24 3:55PM EDT2022-07-223.673.553.90-2.59-41.37%564,06856.01%
BA220729P001300002022-06-24 3:45PM EDT2022-07-294.754.755.05-2.65-35.81%55255358.08%
BA220805P001300002022-06-24 3:59PM EDT2022-08-055.605.355.75+5.60-10556.90%
BA220819P001300002022-06-24 3:55PM EDT2022-08-196.756.656.85-2.62-27.96%1844,88955.40%
BA220916P001300002022-06-24 3:49PM EDT2022-09-168.688.508.80-3.07-26.13%672,92053.02%
BA221021P001300002022-06-24 3:49PM EDT2022-10-2110.6810.5010.80-3.87-26.60%4071551.36%
BA221118P001300002022-06-24 11:55AM EDT2022-11-1812.9112.0012.35-2.47-16.06%6123750.85%
BA221216P001300002022-06-24 1:02PM EDT2022-12-1613.5413.1013.45-3.86-22.18%1012850.16%
BA230120P001300002022-06-24 3:54PM EDT2023-01-2014.7314.5514.90-0.92-5.88%732,71949.47%
BA230217P001300002022-06-24 3:10PM EDT2023-02-1715.8715.5016.15+15.87-3049.45%
BA230317P001300002022-06-24 3:53PM EDT2023-03-1716.4016.1016.60-3.40-17.17%41,19347.78%
BA240119P001300002022-06-24 3:53PM EDT2024-01-1922.4022.1522.85-1.70-7.05%1273,27642.14%