Singapore markets open in 6 hours 49 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:190.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA220701C001900002022-06-24 12:17PM EDT2022-07-010.030.010.070.00-45392.19%
BA220708C001900002022-06-24 10:52AM EDT2022-07-080.080.010.10-0.01-11.11%1265.04%
BA220715C001900002022-06-24 3:24PM EDT2022-07-150.070.050.10+0.01+16.67%281,16754.49%
BA220722C001900002022-06-23 10:45AM EDT2022-07-220.080.050.200.00-11250.29%
BA220729C001900002022-06-23 11:42AM EDT2022-07-290.150.160.350.00-12650.00%
BA220819C001900002022-06-24 3:54PM EDT2022-08-190.740.690.79+0.27+57.45%4391848.66%
BA220916C001900002022-06-24 3:57PM EDT2022-09-161.551.491.65+0.64+70.33%1002,20747.25%
BA221021C001900002022-06-24 2:55PM EDT2022-10-212.632.612.86+1.04+65.41%1824346.41%
BA221118C001900002022-06-24 9:59AM EDT2022-11-183.503.704.00+1.10+45.83%1136546.58%
BA221216C001900002022-06-24 3:01PM EDT2022-12-164.754.705.05+1.41+42.22%1510346.39%
BA230120C001900002022-06-24 11:38AM EDT2023-01-205.646.106.45+1.74+44.62%702,70246.54%
BA230217C001900002022-06-24 10:02AM EDT2023-02-176.857.107.75+6.85-3347.17%
BA230317C001900002022-06-24 11:32AM EDT2023-03-177.527.958.55+2.03+36.98%553846.56%
BA240119C001900002022-06-24 3:58PM EDT2024-01-1917.7017.4518.20+4.90+38.28%54467346.30%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA220701P001900002022-06-15 3:45PM EDT2022-07-0156.5447.9049.000.00-100135.74%
BA220708P001900002022-06-16 10:25AM EDT2022-07-0856.8147.8049.050.00--093.90%
BA220715P001900002022-06-22 12:23PM EDT2022-07-1552.2348.3049.000.00-16161.72%
BA220722P001900002022-06-15 11:12AM EDT2022-07-2261.6347.5049.450.00--072.90%
BA220729P001900002022-06-23 9:31AM EDT2022-07-2953.0047.2549.50+53.00--165.72%
BA220819P001900002022-06-24 3:12PM EDT2022-08-1949.0448.4049.25-2.86-5.51%1295648.56%
BA220916P001900002022-06-24 3:50PM EDT2022-09-1649.3249.1049.75-8.32-14.43%5101,70044.31%
BA221021P001900002022-06-23 2:56PM EDT2022-10-2158.1449.7550.450.00-138241.68%
BA221118P001900002022-06-15 1:13PM EDT2022-11-1860.4050.4551.250.00-3,1782,33541.39%
BA221216P001900002022-06-23 12:45PM EDT2022-12-1660.6051.2051.900.00-55840.54%
BA230120P001900002022-06-24 3:43PM EDT2023-01-2052.4552.0552.75-4.15-7.33%803,82639.89%
BA230317P001900002022-06-24 1:33PM EDT2023-03-1754.0053.1554.10-3.25-5.68%11981639.21%
BA240119P001900002022-06-17 3:55PM EDT2024-01-1961.6857.9058.950.00-12,11234.80%