Singapore markets open in 6 hours 30 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:155.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA220701C001550002022-06-24 3:57PM EDT2022-07-010.350.330.35+0.23+191.67%1,08562150.20%
BA220708C001550002022-06-24 3:59PM EDT2022-07-081.050.981.10+0.63+150.00%11326347.85%
BA220715C001550002022-06-24 3:56PM EDT2022-07-152.011.972.10+1.11+123.33%4532,16749.32%
BA220722C001550002022-06-24 3:46PM EDT2022-07-222.962.763.00+1.46+97.33%12814649.76%
BA220729C001550002022-06-24 3:24PM EDT2022-07-294.103.754.30+1.82+79.82%8311151.27%
BA220805C001550002022-06-24 3:34PM EDT2022-08-054.754.505.00+4.75-7550.98%
BA220819C001550002022-06-24 3:52PM EDT2022-08-196.105.956.25+2.10+52.50%3432,10750.70%
BA220916C001550002022-06-24 3:59PM EDT2022-09-168.308.258.60+2.55+44.35%4189150.32%
BA221021C001550002022-06-24 3:54PM EDT2022-10-2110.8810.6011.00+3.13+40.39%5965150.42%
BA221118C001550002022-06-24 10:44AM EDT2022-11-1812.0512.4512.95+2.68+28.60%553250.13%
BA221216C001550002022-06-24 3:39PM EDT2022-12-1614.0513.9514.20+0.35+2.55%15949.80%
BA230120C001550002022-06-24 2:58PM EDT2023-01-2016.1015.9016.45+3.60+28.80%11,11050.07%
BA230217C001550002022-06-16 3:34PM EDT2023-02-1714.9517.3518.100.00--250.43%
BA230317C001550002022-06-24 11:01AM EDT2023-03-1718.0018.3019.15+4.55+33.83%321550.65%
BA240119C001550002022-06-23 3:32PM EDT2024-01-1923.7528.6529.800.00-241449.57%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA220701P001550002022-06-24 2:59PM EDT2022-07-0113.8013.3014.35-5.35-27.94%52350.73%
BA220708P001550002022-06-16 1:04PM EDT2022-07-0823.0514.0514.850.00-2451.88%
BA220715P001550002022-06-24 2:09PM EDT2022-07-1515.8715.1015.50-5.65-26.25%2741848.63%
BA220722P001550002022-06-24 9:49AM EDT2022-07-2218.0015.8516.50-2.50-12.20%11550.00%
BA220729P001550002022-06-13 12:07PM EDT2022-07-2939.2016.6517.950.00--154.25%
BA220819P001550002022-06-24 2:01PM EDT2022-08-1919.5718.7519.40-5.83-22.95%2158549.88%
BA220916P001550002022-06-24 3:38PM EDT2022-09-1621.0520.6521.30-7.00-24.96%288148.05%
BA221021P001550002022-06-16 3:42PM EDT2022-10-2128.5522.7523.350.00-639746.88%
BA221118P001550002022-06-22 3:00PM EDT2022-11-1826.9024.2024.750.00-145946.14%
BA221216P001550002022-06-17 1:59PM EDT2022-12-1628.8525.4525.950.00-3545.37%
BA230120P001550002022-06-24 2:01PM EDT2023-01-2027.7527.0027.55-3.06-9.93%1323,02045.17%
BA230217P001550002022-06-24 10:22AM EDT2023-02-1728.4428.0028.65+28.44-3044.85%
BA230317P001550002022-06-24 9:59AM EDT2023-03-1729.1028.6029.30-2.45-7.77%134543.77%
BA240119P001550002022-06-24 12:11PM EDT2024-01-1936.2434.8035.65-0.81-2.19%21,52238.76%