Singapore markets open in 6 hours 30 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
21,183.58 +90.17 (+0.43%) 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:155.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA220701C00155000 | 2022-06-24 3:57PM EDT | 2022-07-01 | 0.35 | 0.33 | 0.35 | +0.23 | +191.67% | 1,085 | 621 | 50.20% |
| BA220708C00155000 | 2022-06-24 3:59PM EDT | 2022-07-08 | 1.05 | 0.98 | 1.10 | +0.63 | +150.00% | 113 | 263 | 47.85% |
| BA220715C00155000 | 2022-06-24 3:56PM EDT | 2022-07-15 | 2.01 | 1.97 | 2.10 | +1.11 | +123.33% | 453 | 2,167 | 49.32% |
| BA220722C00155000 | 2022-06-24 3:46PM EDT | 2022-07-22 | 2.96 | 2.76 | 3.00 | +1.46 | +97.33% | 128 | 146 | 49.76% |
| BA220729C00155000 | 2022-06-24 3:24PM EDT | 2022-07-29 | 4.10 | 3.75 | 4.30 | +1.82 | +79.82% | 83 | 111 | 51.27% |
| BA220805C00155000 | 2022-06-24 3:34PM EDT | 2022-08-05 | 4.75 | 4.50 | 5.00 | +4.75 | - | 7 | 5 | 50.98% |
| BA220819C00155000 | 2022-06-24 3:52PM EDT | 2022-08-19 | 6.10 | 5.95 | 6.25 | +2.10 | +52.50% | 343 | 2,107 | 50.70% |
| BA220916C00155000 | 2022-06-24 3:59PM EDT | 2022-09-16 | 8.30 | 8.25 | 8.60 | +2.55 | +44.35% | 41 | 891 | 50.32% |
| BA221021C00155000 | 2022-06-24 3:54PM EDT | 2022-10-21 | 10.88 | 10.60 | 11.00 | +3.13 | +40.39% | 59 | 651 | 50.42% |
| BA221118C00155000 | 2022-06-24 10:44AM EDT | 2022-11-18 | 12.05 | 12.45 | 12.95 | +2.68 | +28.60% | 5 | 532 | 50.13% |
| BA221216C00155000 | 2022-06-24 3:39PM EDT | 2022-12-16 | 14.05 | 13.95 | 14.20 | +0.35 | +2.55% | 1 | 59 | 49.80% |
| BA230120C00155000 | 2022-06-24 2:58PM EDT | 2023-01-20 | 16.10 | 15.90 | 16.45 | +3.60 | +28.80% | 1 | 1,110 | 50.07% |
| BA230217C00155000 | 2022-06-16 3:34PM EDT | 2023-02-17 | 14.95 | 17.35 | 18.10 | 0.00 | - | - | 2 | 50.43% |
| BA230317C00155000 | 2022-06-24 11:01AM EDT | 2023-03-17 | 18.00 | 18.30 | 19.15 | +4.55 | +33.83% | 3 | 215 | 50.65% |
| BA240119C00155000 | 2022-06-23 3:32PM EDT | 2024-01-19 | 23.75 | 28.65 | 29.80 | 0.00 | - | 2 | 414 | 49.57% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA220701P00155000 | 2022-06-24 2:59PM EDT | 2022-07-01 | 13.80 | 13.30 | 14.35 | -5.35 | -27.94% | 5 | 23 | 50.73% |
| BA220708P00155000 | 2022-06-16 1:04PM EDT | 2022-07-08 | 23.05 | 14.05 | 14.85 | 0.00 | - | 2 | 4 | 51.88% |
| BA220715P00155000 | 2022-06-24 2:09PM EDT | 2022-07-15 | 15.87 | 15.10 | 15.50 | -5.65 | -26.25% | 27 | 418 | 48.63% |
| BA220722P00155000 | 2022-06-24 9:49AM EDT | 2022-07-22 | 18.00 | 15.85 | 16.50 | -2.50 | -12.20% | 1 | 15 | 50.00% |
| BA220729P00155000 | 2022-06-13 12:07PM EDT | 2022-07-29 | 39.20 | 16.65 | 17.95 | 0.00 | - | - | 1 | 54.25% |
| BA220819P00155000 | 2022-06-24 2:01PM EDT | 2022-08-19 | 19.57 | 18.75 | 19.40 | -5.83 | -22.95% | 21 | 585 | 49.88% |
| BA220916P00155000 | 2022-06-24 3:38PM EDT | 2022-09-16 | 21.05 | 20.65 | 21.30 | -7.00 | -24.96% | 2 | 881 | 48.05% |
| BA221021P00155000 | 2022-06-16 3:42PM EDT | 2022-10-21 | 28.55 | 22.75 | 23.35 | 0.00 | - | 6 | 397 | 46.88% |
| BA221118P00155000 | 2022-06-22 3:00PM EDT | 2022-11-18 | 26.90 | 24.20 | 24.75 | 0.00 | - | 1 | 459 | 46.14% |
| BA221216P00155000 | 2022-06-17 1:59PM EDT | 2022-12-16 | 28.85 | 25.45 | 25.95 | 0.00 | - | 3 | 5 | 45.37% |
| BA230120P00155000 | 2022-06-24 2:01PM EDT | 2023-01-20 | 27.75 | 27.00 | 27.55 | -3.06 | -9.93% | 132 | 3,020 | 45.17% |
| BA230217P00155000 | 2022-06-24 10:22AM EDT | 2023-02-17 | 28.44 | 28.00 | 28.65 | +28.44 | - | 3 | 0 | 44.85% |
| BA230317P00155000 | 2022-06-24 9:59AM EDT | 2023-03-17 | 29.10 | 28.60 | 29.30 | -2.45 | -7.77% | 1 | 345 | 43.77% |
| BA240119P00155000 | 2022-06-24 12:11PM EDT | 2024-01-19 | 36.24 | 34.80 | 35.65 | -0.81 | -2.19% | 2 | 1,522 | 38.76% |
© 2022 Yahoo. All rights reserved.
