Singapore markets open in 6 hours 42 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:135.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA220701C001350002022-06-24 3:57PM EDT2022-07-018.058.058.40+4.18+108.01%8551,54259.01%
BA220708C001350002022-06-24 3:44PM EDT2022-07-089.659.309.75+4.10+73.87%6668054.52%
BA220715C001350002022-06-24 3:56PM EDT2022-07-1510.9510.7011.05+4.45+68.46%3342,98655.35%
BA220722C001350002022-06-24 3:16PM EDT2022-07-2211.8211.6012.15+4.22+55.53%4118454.71%
BA220729C001350002022-06-24 3:54PM EDT2022-07-2913.3613.0013.90+4.81+56.26%3915258.55%
BA220805C001350002022-06-24 10:50AM EDT2022-08-0513.1613.7514.35+13.16-2356.68%
BA220819C001350002022-06-24 3:38PM EDT2022-08-1915.4415.3015.75+4.24+37.86%1661,53056.06%
BA220916C001350002022-06-24 3:49PM EDT2022-09-1617.8617.7018.15+4.06+29.42%13474255.01%
BA221021C001350002022-06-24 2:47PM EDT2022-10-2120.1020.1020.65+4.70+30.52%320454.13%
BA221118C001350002022-06-24 3:41PM EDT2022-11-1822.2021.9022.55+4.53+25.64%1117654.10%
BA221216C001350002022-06-24 2:52PM EDT2022-12-1623.5023.5024.00+5.15+28.07%9412353.66%
BA230120C001350002022-06-24 3:59PM EDT2023-01-2025.5625.3526.05+6.14+31.62%2584953.75%
BA230217C001350002022-06-24 3:56PM EDT2023-02-1727.2826.6027.60+7.25+36.20%21553.72%
BA230317C001350002022-06-24 3:33PM EDT2023-03-1728.0527.3528.50+6.81+32.06%58752.61%
BA240119C001350002022-06-24 3:53PM EDT2024-01-1938.3537.7038.85+5.63+17.21%171,10451.39%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA220701P001350002022-06-24 3:59PM EDT2022-07-011.611.491.69-3.20-66.53%1,24844557.20%
BA220708P001350002022-06-24 3:25PM EDT2022-07-082.872.693.05-3.23-52.95%16921453.17%
BA220715P001350002022-06-24 3:59PM EDT2022-07-154.134.004.25-3.27-44.19%2681,83053.52%
BA220722P001350002022-06-24 3:48PM EDT2022-07-225.155.055.35-3.30-39.05%8912653.70%
BA220729P001350002022-06-24 1:38PM EDT2022-07-296.726.106.70-4.52-40.21%412855.33%
BA220805P001350002022-06-24 3:07PM EDT2022-08-057.287.007.45+7.28-72055.04%
BA220819P001350002022-06-24 3:57PM EDT2022-08-198.588.308.60-3.12-26.67%741,10553.44%
BA220916P001350002022-06-24 3:59PM EDT2022-09-1610.5010.3510.80-3.14-23.02%13398051.82%
BA221021P001350002022-06-24 11:48AM EDT2022-10-2113.4412.4512.80-1.96-12.73%528550.16%
BA221118P001350002022-06-24 2:50PM EDT2022-11-1814.4014.0014.40-3.38-19.01%681,03350.31%
BA221216P001350002022-06-24 2:53PM EDT2022-12-1615.5015.1515.55-4.35-21.91%1021049.18%
BA230120P001350002022-06-24 3:35PM EDT2023-01-2016.9016.6517.10-4.20-19.91%272,00448.68%
BA230217P001350002022-06-22 2:54PM EDT2023-02-1719.0017.5018.15+19.00--148.14%
BA230317P001350002022-06-24 12:11PM EDT2023-03-1719.0718.2518.70-0.58-2.95%781746.73%
BA240119P001350002022-06-24 11:13AM EDT2024-01-1925.2024.4025.15-1.80-6.67%252,21141.43%