Singapore markets open in 7 hours 16 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:180.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA220701C001800002022-06-23 1:19PM EDT2022-07-010.020.000.070.00-87076.17%
BA220708C001800002022-06-24 2:34PM EDT2022-07-080.050.050.11+0.01+25.00%2210357.42%
BA220715C001800002022-06-24 3:27PM EDT2022-07-150.130.100.14+0.06+85.71%501,67050.20%
BA220722C001800002022-06-24 3:55PM EDT2022-07-220.310.240.35+0.16+106.67%631350.39%
BA220729C001800002022-06-24 3:50PM EDT2022-07-290.580.560.60+0.31+114.81%534650.02%
BA220805C001800002022-06-24 2:59PM EDT2022-08-050.760.740.97+0.76-4-50.83%
BA220819C001800002022-06-24 3:06PM EDT2022-08-191.351.311.44+0.50+58.82%893,13048.57%
BA220916C001800002022-06-24 3:46PM EDT2022-09-162.602.512.70+1.13+76.87%9647,16647.71%
BA221021C001800002022-06-24 3:34PM EDT2022-10-214.104.004.25+1.30+46.43%1736846.95%
BA221118C001800002022-06-24 3:44PM EDT2022-11-185.455.355.65+1.50+37.97%2372847.25%
BA221216C001800002022-06-24 3:01PM EDT2022-12-166.606.506.90+1.90+40.43%1611147.15%
BA230120C001800002022-06-24 3:59PM EDT2023-01-208.308.208.40+3.07+58.70%5043,82447.07%
BA230217C001800002022-06-22 12:18PM EDT2023-02-178.109.259.800.00-4747.63%
BA230317C001800002022-06-24 12:47PM EDT2023-03-1710.3010.1510.95+3.20+45.07%41,24447.65%
BA240119C001800002022-06-24 3:43PM EDT2024-01-1920.6520.0021.25+5.30+34.53%1171,65247.42%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA220701P001800002022-06-15 3:45PM EDT2022-07-0146.4437.7539.000.00-100116.02%
BA220708P001800002022-06-07 9:38AM EDT2022-07-0842.0037.7539.200.00--084.47%
BA220715P001800002022-06-24 2:46PM EDT2022-07-1539.0138.0539.00-4.13-9.57%21,09163.57%
BA220722P001800002022-06-21 12:10PM EDT2022-07-2243.9537.6039.400.00-1462.01%
BA220819P001800002022-06-24 3:34PM EDT2022-08-1939.5039.0539.75-6.67-14.45%111,02847.10%
BA220916P001800002022-06-24 9:59AM EDT2022-09-1641.6540.1040.65-6.85-14.12%12,85944.59%
BA221021P001800002022-06-15 12:41PM EDT2022-10-2149.4341.0541.750.00-159742.76%
BA221118P001800002022-06-24 10:29AM EDT2022-11-1843.4042.0042.80-5.65-11.52%1035242.53%
BA221216P001800002022-06-22 10:48AM EDT2022-12-1647.2342.9543.650.00-505641.80%
BA230120P001800002022-06-24 3:05PM EDT2023-01-2044.5544.1544.80-5.30-10.63%197,26441.46%
BA230217P001800002022-06-17 10:02AM EDT2023-02-1751.8044.7045.650.00-1141.15%
BA230317P001800002022-06-21 9:35AM EDT2023-03-1748.6045.4046.400.00-31,82340.72%
BA240119P001800002022-06-17 3:32PM EDT2024-01-1953.7250.7051.800.00-23,57536.01%