Singapore markets open in 8 hours 23 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:165.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA220701C001650002022-06-24 3:52PM EDT2022-07-010.050.030.08+0.02+66.67%10465854.69%
BA220708C001650002022-06-24 3:17PM EDT2022-07-080.240.180.26+0.12+100.00%4926548.15%
BA220715C001650002022-06-24 3:59PM EDT2022-07-150.670.630.71+0.38+131.03%2151,99148.56%
BA220722C001650002022-06-24 3:55PM EDT2022-07-221.191.101.25+0.63+112.50%1166748.88%
BA220729C001650002022-06-24 3:57PM EDT2022-07-291.861.731.99+0.85+84.16%217250.62%
BA220819C001650002022-06-24 3:56PM EDT2022-08-193.453.353.60+1.22+54.71%2662,53449.91%
BA220916C001650002022-06-24 3:28PM EDT2022-09-165.255.255.55+1.67+46.65%4287449.35%
BA221021C001650002022-06-24 1:35PM EDT2022-10-217.387.257.75+2.13+40.57%3469349.05%
BA221118C001650002022-06-24 3:57PM EDT2022-11-189.208.959.40+2.95+47.20%1826549.05%
BA221216C001650002022-06-23 2:24PM EDT2022-12-1610.3510.4010.90+2.95+39.86%454348.97%
BA230120C001650002022-06-24 3:57PM EDT2023-01-2012.4512.3512.95+2.15+20.87%1524,52949.63%
BA230217C001650002022-06-24 11:13AM EDT2023-02-1713.1013.5014.25+2.65+25.36%1549.52%
BA230317C001650002022-06-24 12:35PM EDT2023-03-1714.2014.6515.35+2.69+23.37%25649.16%
BA240119C001650002022-06-24 3:42PM EDT2024-01-1925.5925.0025.95+4.74+22.73%14087148.45%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA220701P001650002022-06-22 10:57AM EDT2022-07-0128.6822.9524.000.00-4382.52%
BA220708P001650002022-06-22 10:57AM EDT2022-07-0825.4423.0524.25-3.31-11.51%4561.72%
BA220715P001650002022-06-24 2:29PM EDT2022-07-1524.3223.7024.40-6.76-21.75%9347052.17%
BA220729P001650002022-06-24 11:17AM EDT2022-07-2926.6024.7025.75-5.58-17.34%4753.14%
BA220819P001650002022-06-24 11:06AM EDT2022-08-1927.0626.1026.70-5.49-16.87%887747.74%
BA220916P001650002022-06-24 2:00PM EDT2022-09-1628.6827.8528.30-4.84-14.44%41,16346.24%
BA221021P001650002022-06-24 2:29PM EDT2022-10-2129.9629.4030.00-5.34-15.13%2583144.87%
BA221118P001650002022-06-15 12:03PM EDT2022-11-1831.1030.7531.35-7.50-19.43%644344.51%
BA221216P001650002022-06-24 3:56PM EDT2022-12-1632.2531.8532.50-4.95-13.31%271043.94%
BA230120P001650002022-06-24 1:17PM EDT2023-01-2033.6033.3533.80-1.92-5.41%72,03043.31%
BA230317P001650002022-06-24 12:11PM EDT2023-03-1736.2134.7535.70-3.81-9.52%233242.57%
BA240119P001650002022-06-24 3:42PM EDT2024-01-1941.3540.8041.75-5.32-11.40%501,18637.63%