Singapore markets closed

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
141.19 -0.34 (-0.24%)
Pre-market: 08:53AM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA220701C001500002022-06-24 3:59PM EDT2022-07-010.970.000.000.00-2,0493,13912.50%
BA220708C001500002022-06-24 3:59PM EDT2022-07-082.080.000.000.00-1,5378726.25%
BA220715C001500002022-06-24 3:58PM EDT2022-07-153.310.000.000.00-2,0085,1986.25%
BA220722C001500002022-06-24 3:50PM EDT2022-07-224.370.000.000.00-2763726.25%
BA220729C001500002022-06-24 3:57PM EDT2022-07-295.600.000.000.00-672096.25%
BA220805C001500002022-06-24 2:06PM EDT2022-08-056.170.000.000.00-233.13%
BA220819C001500002022-06-24 3:59PM EDT2022-08-197.960.000.000.00-3712,9913.13%
BA220916C001500002022-06-24 3:46PM EDT2022-09-1610.350.000.000.00-2032,2053.13%
BA221021C001500002022-06-24 3:31PM EDT2022-10-2112.750.000.000.00-715753.13%
BA221118C001500002022-06-24 3:49PM EDT2022-11-1814.740.000.000.00-557221.56%
BA221216C001500002022-06-24 3:35PM EDT2022-12-1616.180.000.000.00-185051.56%
BA230120C001500002022-06-24 3:51PM EDT2023-01-2018.160.000.000.00-475,2701.56%
BA230217C001500002022-06-24 3:11PM EDT2023-02-1719.400.000.000.00-431.56%
BA230317C001500002022-06-24 3:58PM EDT2023-03-1720.650.000.000.00-106801.56%
BA240119C001500002022-06-24 3:54PM EDT2024-01-1931.500.000.000.00-2691,8930.78%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA220701P001500002022-06-24 3:03PM EDT2022-07-019.600.000.000.00-1711800.00%
BA220708P001500002022-06-24 3:55PM EDT2022-07-0810.330.000.000.00-3381650.00%
BA220715P001500002022-06-24 3:54PM EDT2022-07-1511.500.000.000.00-2291,0390.00%
BA220722P001500002022-06-24 10:51AM EDT2022-07-2213.700.000.000.00-11580.00%
BA220729P001500002022-06-22 1:23PM EDT2022-07-2916.400.000.000.00-6180.00%
BA220819P001500002022-06-24 3:27PM EDT2022-08-1915.920.000.000.00-182,1360.00%
BA220916P001500002022-06-24 3:59PM EDT2022-09-1618.000.000.000.00-541,2330.00%
BA221021P001500002022-06-24 2:54PM EDT2022-10-2120.250.000.000.00-157960.00%
BA221118P001500002022-06-24 2:17PM EDT2022-11-1821.900.000.000.00-185510.00%
BA221216P001500002022-06-24 3:54PM EDT2022-12-1622.730.000.000.00-91320.00%
BA230120P001500002022-06-24 11:48AM EDT2023-01-2025.250.000.000.00-1354,9550.00%
BA230317P001500002022-06-17 2:12PM EDT2023-03-1728.500.000.000.00-52,1950.00%
BA240119P001500002022-06-24 3:57PM EDT2024-01-1932.400.000.000.00-22,8470.00%