Singapore markets open in 7 hours 44 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 +823.28 (+2.68%) Nasdaq
11,607.62 +375.43 (+3.34%) BTC-USD
21,354.53 +298.87 (+1.42%) 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:175.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA220701C00175000 | 2022-06-24 3:23PM EDT | 2022-07-01 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 164 | 62.50% |
| BA220708C00175000 | 2022-06-24 3:45PM EDT | 2022-07-08 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 29 | 58 | 51.17% |
| BA220715C00175000 | 2022-06-24 2:27PM EDT | 2022-07-15 | 0.19 | 0.14 | 0.27 | +0.09 | +90.00% | 8 | 1,337 | 50.59% |
| BA220722C00175000 | 2022-06-24 3:55PM EDT | 2022-07-22 | 0.48 | 0.39 | 0.57 | +0.09 | +23.08% | 96 | 55 | 50.49% |
| BA220729C00175000 | 2022-06-24 2:06PM EDT | 2022-07-29 | 0.80 | 0.73 | 0.90 | +0.10 | +14.29% | 4 | 160 | 50.05% |
| BA220819C00175000 | 2022-06-24 3:42PM EDT | 2022-08-19 | 1.87 | 1.80 | 2.00 | +0.73 | +64.04% | 321 | 831 | 49.12% |
| BA220916C00175000 | 2022-06-24 3:58PM EDT | 2022-09-16 | 3.30 | 3.20 | 3.35 | +1.20 | +57.14% | 23 | 1,043 | 47.61% |
| BA221021C00175000 | 2022-06-24 1:56PM EDT | 2022-10-21 | 4.84 | 4.90 | 5.25 | +1.36 | +39.08% | 11 | 803 | 47.66% |
| BA221118C00175000 | 2022-06-24 2:55PM EDT | 2022-11-18 | 6.45 | 6.40 | 6.75 | +1.70 | +35.79% | 23 | 567 | 47.86% |
| BA221216C00175000 | 2022-06-24 10:22AM EDT | 2022-12-16 | 7.40 | 7.65 | 8.00 | +1.80 | +32.14% | 10 | 201 | 47.50% |
| BA230120C00175000 | 2022-06-24 3:49PM EDT | 2023-01-20 | 9.56 | 9.40 | 9.85 | +3.46 | +56.72% | 187 | 3,108 | 48.12% |
| BA230217C00175000 | 2022-06-16 10:33AM EDT | 2023-02-17 | 9.45 | 10.65 | 11.10 | 0.00 | - | - | 24 | 48.13% |
| BA230317C00175000 | 2022-06-24 2:18PM EDT | 2023-03-17 | 11.53 | 11.45 | 12.20 | +2.78 | +31.77% | 1 | 266 | 47.94% |
| BA240119C00175000 | 2022-06-24 3:44PM EDT | 2024-01-19 | 22.35 | 21.75 | 22.50 | +4.35 | +24.17% | 971 | 814 | 47.42% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA220701P00175000 | 2022-06-22 2:41PM EDT | 2022-07-01 | 36.82 | 32.90 | 33.95 | 0.00 | - | 19 | 0 | 103.32% |
| BA220708P00175000 | 2022-06-22 12:35PM EDT | 2022-07-08 | 37.13 | 32.90 | 34.05 | 0.00 | - | 1 | 1 | 73.10% |
| BA220715P00175000 | 2022-06-24 3:27PM EDT | 2022-07-15 | 33.69 | 33.10 | 34.10 | -7.96 | -19.11% | 3 | 539 | 60.01% |
| BA220722P00175000 | 2022-06-15 10:49AM EDT | 2022-07-22 | 46.58 | 33.20 | 34.20 | 0.00 | - | - | 5 | 53.42% |
| BA220729P00175000 | 2022-06-10 12:41PM EDT | 2022-07-29 | 47.07 | 33.50 | 34.70 | 0.00 | - | - | 2 | 54.27% |
| BA220819P00175000 | 2022-06-24 2:09PM EDT | 2022-08-19 | 35.50 | 34.55 | 35.15 | -6.05 | -14.56% | 14 | 1,373 | 46.61% |
| BA220916P00175000 | 2022-06-24 2:12PM EDT | 2022-09-16 | 36.40 | 35.75 | 36.35 | -2.37 | -6.11% | 79 | 2,001 | 45.12% |
| BA221021P00175000 | 2022-06-24 10:42AM EDT | 2022-10-21 | 38.35 | 36.85 | 37.65 | -5.90 | -13.33% | 1 | 128 | 43.45% |
| BA221118P00175000 | 2022-06-13 12:40PM EDT | 2022-11-18 | 59.00 | 38.15 | 38.80 | 0.00 | - | 45 | 497 | 43.14% |
| BA221216P00175000 | 2022-06-24 3:48PM EDT | 2022-12-16 | 39.40 | 39.05 | 39.70 | -8.32 | -17.44% | 24 | 12 | 42.30% |
| BA230120P00175000 | 2022-06-24 1:18PM EDT | 2023-01-20 | 41.00 | 40.40 | 41.05 | -3.04 | -6.90% | 10 | 9,176 | 42.26% |
| BA230317P00175000 | 2022-06-23 3:34PM EDT | 2023-03-17 | 46.90 | 41.70 | 42.50 | 0.00 | - | 5 | 551 | 40.90% |
| BA240119P00175000 | 2022-06-23 10:35AM EDT | 2024-01-19 | 51.85 | 47.10 | 48.60 | 0.00 | - | 10 | 951 | 36.93% |
© 2022 Yahoo. All rights reserved.
