Singapore markets open in 7 hours 51 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:170.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA220701C001700002022-06-24 3:49PM EDT2022-07-010.030.000.04+0.01+50.00%13520756.25%
BA220708C001700002022-06-24 3:46PM EDT2022-07-080.130.080.14+0.02+18.18%512549.71%
BA220715C001700002022-06-24 3:55PM EDT2022-07-150.400.360.40+0.21+110.53%2051,90648.63%
BA220722C001700002022-06-24 3:38PM EDT2022-07-220.710.630.83+0.33+86.84%329549.46%
BA220729C001700002022-06-24 2:33PM EDT2022-07-291.271.141.33+0.58+84.06%2420450.07%
BA220819C001700002022-06-24 3:56PM EDT2022-08-192.562.492.60+0.92+56.10%1711,22648.83%
BA220916C001700002022-06-24 3:41PM EDT2022-09-164.204.104.30+1.71+68.67%703,92748.25%
BA221021C001700002022-06-24 3:56PM EDT2022-10-216.156.006.35+1.95+46.43%561,07148.13%
BA221118C001700002022-06-24 3:58PM EDT2022-11-187.807.657.95+2.81+56.31%498248.32%
BA221216C001700002022-06-24 3:53PM EDT2022-12-169.209.009.35+3.19+53.08%5115948.18%
BA230120C001700002022-06-24 3:52PM EDT2023-01-2010.9210.8511.30+2.82+34.81%3902,08448.80%
BA230317C001700002022-06-23 10:20AM EDT2023-03-1710.3013.0013.650.00-135448.41%
BA240119C001700002022-06-24 3:53PM EDT2024-01-1924.1023.3024.20+5.00+26.18%9077847.96%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA220701P001700002022-06-22 12:50PM EDT2022-07-0132.0027.8528.950.00-1192.29%
BA220708P001700002022-06-23 2:42PM EDT2022-07-0837.1527.8529.100.00-202166.70%
BA220715P001700002022-06-24 1:45PM EDT2022-07-1529.5228.4029.00-6.60-18.27%2655551.69%
BA220722P001700002022-06-17 12:31PM EDT2022-07-2233.9528.5029.550.00-2153.03%
BA220729P001700002022-06-17 12:31PM EDT2022-07-2934.3528.9530.100.00-1153.22%
BA220819P001700002022-06-24 1:56PM EDT2022-08-1931.3730.1530.95-8.69-21.69%191,14148.04%
BA220916P001700002022-06-24 2:14PM EDT2022-09-1632.2031.7532.25-2.25-6.53%31,25345.79%
BA221021P001700002022-06-24 12:28PM EDT2022-10-2134.2732.9533.70-6.13-15.17%117144.05%
BA221118P001700002022-06-24 10:24AM EDT2022-11-1835.5034.4035.00-5.85-14.15%199543.87%
BA221216P001700002022-06-24 3:35PM EDT2022-12-1635.6535.3536.00-3.35-8.59%549743.09%
BA230120P001700002022-06-24 3:43PM EDT2023-01-2036.9436.6037.35-7.33-16.56%123,67642.79%
BA230317P001700002022-06-17 12:22PM EDT2023-03-1739.0238.1038.95-3.48-8.19%21,74941.57%
BA240119P001700002022-06-24 3:32PM EDT2024-01-1944.5943.9545.25-17.96-28.71%12,92537.47%