Singapore markets open in 8 hours 32 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:160.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA220701C001600002022-06-24 3:57PM EDT2022-07-010.130.110.16+0.07+116.67%54194752.34%
BA220708C001600002022-06-24 3:56PM EDT2022-07-080.490.460.56+0.30+157.89%22930348.17%
BA220715C001600002022-06-24 3:58PM EDT2022-07-151.161.141.20+0.64+123.08%8233,60248.29%
BA220722C001600002022-06-24 3:59PM EDT2022-07-221.901.691.98+0.92+93.88%9718249.39%
BA220729C001600002022-06-24 3:17PM EDT2022-07-292.802.582.90+1.10+64.71%5714250.02%
BA220819C001600002022-06-24 3:58PM EDT2022-08-194.654.504.80+1.71+58.16%5812,21750.71%
BA220916C001600002022-06-24 3:45PM EDT2022-09-166.776.606.90+2.17+47.17%1302,02049.95%
BA221021C001600002022-06-24 3:22PM EDT2022-10-218.948.859.20+2.69+43.04%3523749.49%
BA221118C001600002022-06-24 1:02PM EDT2022-11-1810.8510.6011.00+2.25+26.16%2565149.71%
BA221216C001600002022-06-24 2:16PM EDT2022-12-1612.1312.1012.50+3.58+41.87%916349.47%
BA230120C001600002022-06-24 3:07PM EDT2023-01-2014.2014.1014.45+3.50+32.71%3273,76949.76%
BA230217C001600002022-06-24 3:11PM EDT2023-02-1715.4015.4516.00+4.32+38.99%3650.16%
BA230317C001600002022-06-24 12:52PM EDT2023-03-1716.7215.6017.95+4.02+31.65%322251.50%
BA240119C001600002022-06-24 3:43PM EDT2024-01-1927.5526.9527.90+4.15+17.74%1871,75049.10%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA220701P001600002022-06-21 11:29AM EDT2022-07-0123.7017.9519.050.00-2671.58%
BA220708P001600002022-06-23 12:31PM EDT2022-07-0828.4018.2519.350.00-2854.49%
BA220715P001600002022-06-24 3:56PM EDT2022-07-1519.4519.2019.70-6.95-26.33%4081748.68%
BA220722P001600002022-06-23 12:32PM EDT2022-07-2229.0019.6520.650.00-2651.25%
BA220729P001600002022-06-24 3:24PM EDT2022-07-2920.9720.1521.90-5.49-20.75%12655.09%
BA220819P001600002022-06-24 10:22AM EDT2022-08-1923.4722.2523.00-7.13-23.30%81,24749.30%
BA220916P001600002022-06-24 1:24PM EDT2022-09-1624.5524.0524.65-4.80-16.35%91,88447.05%
BA221021P001600002022-06-24 12:58PM EDT2022-10-2126.4525.8026.55-6.90-20.69%334845.84%
BA221118P001600002022-06-24 9:49AM EDT2022-11-1827.6327.4027.95-7.37-21.06%711,08645.33%
BA221216P001600002022-06-24 12:21PM EDT2022-12-1629.7028.5529.25-5.15-14.78%192444.97%
BA230120P001600002022-06-24 1:29PM EDT2023-01-2030.4530.1030.70-4.85-13.74%72,74244.51%
BA230317P001600002022-06-24 11:31AM EDT2023-03-1733.0531.4532.70-5.25-13.71%668843.75%
BA240119P001600002022-06-24 10:39AM EDT2024-01-1938.3037.5038.65-4.20-9.88%112,65338.21%