Singapore markets open in 6 hours 42 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
21,201.84 +103.81 (+0.49%) 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:135.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA220701C00135000 | 2022-06-24 3:57PM EDT | 2022-07-01 | 8.05 | 8.05 | 8.40 | +4.18 | +108.01% | 855 | 1,542 | 59.01% |
| BA220708C00135000 | 2022-06-24 3:44PM EDT | 2022-07-08 | 9.65 | 9.30 | 9.75 | +4.10 | +73.87% | 66 | 680 | 54.52% |
| BA220715C00135000 | 2022-06-24 3:56PM EDT | 2022-07-15 | 10.95 | 10.70 | 11.05 | +4.45 | +68.46% | 334 | 2,986 | 55.35% |
| BA220722C00135000 | 2022-06-24 3:16PM EDT | 2022-07-22 | 11.82 | 11.60 | 12.15 | +4.22 | +55.53% | 41 | 184 | 54.71% |
| BA220729C00135000 | 2022-06-24 3:54PM EDT | 2022-07-29 | 13.36 | 13.00 | 13.90 | +4.81 | +56.26% | 39 | 152 | 58.55% |
| BA220805C00135000 | 2022-06-24 10:50AM EDT | 2022-08-05 | 13.16 | 13.75 | 14.35 | +13.16 | - | 2 | 3 | 56.68% |
| BA220819C00135000 | 2022-06-24 3:38PM EDT | 2022-08-19 | 15.44 | 15.30 | 15.75 | +4.24 | +37.86% | 166 | 1,530 | 56.06% |
| BA220916C00135000 | 2022-06-24 3:49PM EDT | 2022-09-16 | 17.86 | 17.70 | 18.15 | +4.06 | +29.42% | 134 | 742 | 55.01% |
| BA221021C00135000 | 2022-06-24 2:47PM EDT | 2022-10-21 | 20.10 | 20.10 | 20.65 | +4.70 | +30.52% | 3 | 204 | 54.13% |
| BA221118C00135000 | 2022-06-24 3:41PM EDT | 2022-11-18 | 22.20 | 21.90 | 22.55 | +4.53 | +25.64% | 11 | 176 | 54.10% |
| BA221216C00135000 | 2022-06-24 2:52PM EDT | 2022-12-16 | 23.50 | 23.50 | 24.00 | +5.15 | +28.07% | 94 | 123 | 53.66% |
| BA230120C00135000 | 2022-06-24 3:59PM EDT | 2023-01-20 | 25.56 | 25.35 | 26.05 | +6.14 | +31.62% | 25 | 849 | 53.75% |
| BA230217C00135000 | 2022-06-24 3:56PM EDT | 2023-02-17 | 27.28 | 26.60 | 27.60 | +7.25 | +36.20% | 2 | 15 | 53.72% |
| BA230317C00135000 | 2022-06-24 3:33PM EDT | 2023-03-17 | 28.05 | 27.35 | 28.50 | +6.81 | +32.06% | 5 | 87 | 52.61% |
| BA240119C00135000 | 2022-06-24 3:53PM EDT | 2024-01-19 | 38.35 | 37.70 | 38.85 | +5.63 | +17.21% | 17 | 1,104 | 51.39% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA220701P00135000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 1.61 | 1.49 | 1.69 | -3.20 | -66.53% | 1,248 | 445 | 57.20% |
| BA220708P00135000 | 2022-06-24 3:25PM EDT | 2022-07-08 | 2.87 | 2.69 | 3.05 | -3.23 | -52.95% | 169 | 214 | 53.17% |
| BA220715P00135000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 4.13 | 4.00 | 4.25 | -3.27 | -44.19% | 268 | 1,830 | 53.52% |
| BA220722P00135000 | 2022-06-24 3:48PM EDT | 2022-07-22 | 5.15 | 5.05 | 5.35 | -3.30 | -39.05% | 89 | 126 | 53.70% |
| BA220729P00135000 | 2022-06-24 1:38PM EDT | 2022-07-29 | 6.72 | 6.10 | 6.70 | -4.52 | -40.21% | 41 | 28 | 55.33% |
| BA220805P00135000 | 2022-06-24 3:07PM EDT | 2022-08-05 | 7.28 | 7.00 | 7.45 | +7.28 | - | 72 | 0 | 55.04% |
| BA220819P00135000 | 2022-06-24 3:57PM EDT | 2022-08-19 | 8.58 | 8.30 | 8.60 | -3.12 | -26.67% | 74 | 1,105 | 53.44% |
| BA220916P00135000 | 2022-06-24 3:59PM EDT | 2022-09-16 | 10.50 | 10.35 | 10.80 | -3.14 | -23.02% | 133 | 980 | 51.82% |
| BA221021P00135000 | 2022-06-24 11:48AM EDT | 2022-10-21 | 13.44 | 12.45 | 12.80 | -1.96 | -12.73% | 5 | 285 | 50.16% |
| BA221118P00135000 | 2022-06-24 2:50PM EDT | 2022-11-18 | 14.40 | 14.00 | 14.40 | -3.38 | -19.01% | 68 | 1,033 | 50.31% |
| BA221216P00135000 | 2022-06-24 2:53PM EDT | 2022-12-16 | 15.50 | 15.15 | 15.55 | -4.35 | -21.91% | 10 | 210 | 49.18% |
| BA230120P00135000 | 2022-06-24 3:35PM EDT | 2023-01-20 | 16.90 | 16.65 | 17.10 | -4.20 | -19.91% | 27 | 2,004 | 48.68% |
| BA230217P00135000 | 2022-06-22 2:54PM EDT | 2023-02-17 | 19.00 | 17.50 | 18.15 | +19.00 | - | - | 1 | 48.14% |
| BA230317P00135000 | 2022-06-24 12:11PM EDT | 2023-03-17 | 19.07 | 18.25 | 18.70 | -0.58 | -2.95% | 7 | 817 | 46.73% |
| BA240119P00135000 | 2022-06-24 11:13AM EDT | 2024-01-19 | 25.20 | 24.40 | 25.15 | -1.80 | -6.67% | 25 | 2,211 | 41.43% |
© 2022 Yahoo. All rights reserved.
