Singapore markets open in 7 hours 44 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:175.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA220701C001750002022-06-24 3:23PM EDT2022-07-010.020.010.020.00-216462.50%
BA220708C001750002022-06-24 3:45PM EDT2022-07-080.080.070.08+0.02+33.33%295851.17%
BA220715C001750002022-06-24 2:27PM EDT2022-07-150.190.140.27+0.09+90.00%81,33750.59%
BA220722C001750002022-06-24 3:55PM EDT2022-07-220.480.390.57+0.09+23.08%965550.49%
BA220729C001750002022-06-24 2:06PM EDT2022-07-290.800.730.90+0.10+14.29%416050.05%
BA220819C001750002022-06-24 3:42PM EDT2022-08-191.871.802.00+0.73+64.04%32183149.12%
BA220916C001750002022-06-24 3:58PM EDT2022-09-163.303.203.35+1.20+57.14%231,04347.61%
BA221021C001750002022-06-24 1:56PM EDT2022-10-214.844.905.25+1.36+39.08%1180347.66%
BA221118C001750002022-06-24 2:55PM EDT2022-11-186.456.406.75+1.70+35.79%2356747.86%
BA221216C001750002022-06-24 10:22AM EDT2022-12-167.407.658.00+1.80+32.14%1020147.50%
BA230120C001750002022-06-24 3:49PM EDT2023-01-209.569.409.85+3.46+56.72%1873,10848.12%
BA230217C001750002022-06-16 10:33AM EDT2023-02-179.4510.6511.100.00--2448.13%
BA230317C001750002022-06-24 2:18PM EDT2023-03-1711.5311.4512.20+2.78+31.77%126647.94%
BA240119C001750002022-06-24 3:44PM EDT2024-01-1922.3521.7522.50+4.35+24.17%97181447.42%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA220701P001750002022-06-22 2:41PM EDT2022-07-0136.8232.9033.950.00-190103.32%
BA220708P001750002022-06-22 12:35PM EDT2022-07-0837.1332.9034.050.00-1173.10%
BA220715P001750002022-06-24 3:27PM EDT2022-07-1533.6933.1034.10-7.96-19.11%353960.01%
BA220722P001750002022-06-15 10:49AM EDT2022-07-2246.5833.2034.200.00--553.42%
BA220729P001750002022-06-10 12:41PM EDT2022-07-2947.0733.5034.700.00--254.27%
BA220819P001750002022-06-24 2:09PM EDT2022-08-1935.5034.5535.15-6.05-14.56%141,37346.61%
BA220916P001750002022-06-24 2:12PM EDT2022-09-1636.4035.7536.35-2.37-6.11%792,00145.12%
BA221021P001750002022-06-24 10:42AM EDT2022-10-2138.3536.8537.65-5.90-13.33%112843.45%
BA221118P001750002022-06-13 12:40PM EDT2022-11-1859.0038.1538.800.00-4549743.14%
BA221216P001750002022-06-24 3:48PM EDT2022-12-1639.4039.0539.70-8.32-17.44%241242.30%
BA230120P001750002022-06-24 1:18PM EDT2023-01-2041.0040.4041.05-3.04-6.90%109,17642.26%
BA230317P001750002022-06-23 3:34PM EDT2023-03-1746.9041.7042.500.00-555140.90%
BA240119P001750002022-06-23 10:35AM EDT2024-01-1951.8547.1048.600.00-1095136.93%