Singapore markets open in 8 hours 23 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 +823.32 (+2.68%) Nasdaq
11,607.62 +375.43 (+3.34%) BTC-USD
21,359.53 +347.44 (+1.65%) 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:165.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA220701C00165000 | 2022-06-24 3:52PM EDT | 2022-07-01 | 0.05 | 0.03 | 0.08 | +0.02 | +66.67% | 104 | 658 | 54.69% |
| BA220708C00165000 | 2022-06-24 3:17PM EDT | 2022-07-08 | 0.24 | 0.18 | 0.26 | +0.12 | +100.00% | 49 | 265 | 48.15% |
| BA220715C00165000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 0.67 | 0.63 | 0.71 | +0.38 | +131.03% | 215 | 1,991 | 48.56% |
| BA220722C00165000 | 2022-06-24 3:55PM EDT | 2022-07-22 | 1.19 | 1.10 | 1.25 | +0.63 | +112.50% | 116 | 67 | 48.88% |
| BA220729C00165000 | 2022-06-24 3:57PM EDT | 2022-07-29 | 1.86 | 1.73 | 1.99 | +0.85 | +84.16% | 21 | 72 | 50.62% |
| BA220819C00165000 | 2022-06-24 3:56PM EDT | 2022-08-19 | 3.45 | 3.35 | 3.60 | +1.22 | +54.71% | 266 | 2,534 | 49.91% |
| BA220916C00165000 | 2022-06-24 3:28PM EDT | 2022-09-16 | 5.25 | 5.25 | 5.55 | +1.67 | +46.65% | 42 | 874 | 49.35% |
| BA221021C00165000 | 2022-06-24 1:35PM EDT | 2022-10-21 | 7.38 | 7.25 | 7.75 | +2.13 | +40.57% | 34 | 693 | 49.05% |
| BA221118C00165000 | 2022-06-24 3:57PM EDT | 2022-11-18 | 9.20 | 8.95 | 9.40 | +2.95 | +47.20% | 18 | 265 | 49.05% |
| BA221216C00165000 | 2022-06-23 2:24PM EDT | 2022-12-16 | 10.35 | 10.40 | 10.90 | +2.95 | +39.86% | 45 | 43 | 48.97% |
| BA230120C00165000 | 2022-06-24 3:57PM EDT | 2023-01-20 | 12.45 | 12.35 | 12.95 | +2.15 | +20.87% | 152 | 4,529 | 49.63% |
| BA230217C00165000 | 2022-06-24 11:13AM EDT | 2023-02-17 | 13.10 | 13.50 | 14.25 | +2.65 | +25.36% | 1 | 5 | 49.52% |
| BA230317C00165000 | 2022-06-24 12:35PM EDT | 2023-03-17 | 14.20 | 14.65 | 15.35 | +2.69 | +23.37% | 2 | 56 | 49.16% |
| BA240119C00165000 | 2022-06-24 3:42PM EDT | 2024-01-19 | 25.59 | 25.00 | 25.95 | +4.74 | +22.73% | 140 | 871 | 48.45% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA220701P00165000 | 2022-06-22 10:57AM EDT | 2022-07-01 | 28.68 | 22.95 | 24.00 | 0.00 | - | 4 | 3 | 82.52% |
| BA220708P00165000 | 2022-06-22 10:57AM EDT | 2022-07-08 | 25.44 | 23.05 | 24.25 | -3.31 | -11.51% | 4 | 5 | 61.72% |
| BA220715P00165000 | 2022-06-24 2:29PM EDT | 2022-07-15 | 24.32 | 23.70 | 24.40 | -6.76 | -21.75% | 93 | 470 | 52.17% |
| BA220729P00165000 | 2022-06-24 11:17AM EDT | 2022-07-29 | 26.60 | 24.70 | 25.75 | -5.58 | -17.34% | 4 | 7 | 53.14% |
| BA220819P00165000 | 2022-06-24 11:06AM EDT | 2022-08-19 | 27.06 | 26.10 | 26.70 | -5.49 | -16.87% | 8 | 877 | 47.74% |
| BA220916P00165000 | 2022-06-24 2:00PM EDT | 2022-09-16 | 28.68 | 27.85 | 28.30 | -4.84 | -14.44% | 4 | 1,163 | 46.24% |
| BA221021P00165000 | 2022-06-24 2:29PM EDT | 2022-10-21 | 29.96 | 29.40 | 30.00 | -5.34 | -15.13% | 25 | 831 | 44.87% |
| BA221118P00165000 | 2022-06-15 12:03PM EDT | 2022-11-18 | 31.10 | 30.75 | 31.35 | -7.50 | -19.43% | 6 | 443 | 44.51% |
| BA221216P00165000 | 2022-06-24 3:56PM EDT | 2022-12-16 | 32.25 | 31.85 | 32.50 | -4.95 | -13.31% | 27 | 10 | 43.94% |
| BA230120P00165000 | 2022-06-24 1:17PM EDT | 2023-01-20 | 33.60 | 33.35 | 33.80 | -1.92 | -5.41% | 7 | 2,030 | 43.31% |
| BA230317P00165000 | 2022-06-24 12:11PM EDT | 2023-03-17 | 36.21 | 34.75 | 35.70 | -3.81 | -9.52% | 2 | 332 | 42.57% |
| BA240119P00165000 | 2022-06-24 3:42PM EDT | 2024-01-19 | 41.35 | 40.80 | 41.75 | -5.32 | -11.40% | 50 | 1,186 | 37.63% |
© 2022 Yahoo. All rights reserved.
