Singapore markets open in 6 hours 49 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 +375.42 (+3.34%) BTC-USD
21,234.26 +130.71 (+0.62%) 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:190.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA220701C00190000 | 2022-06-24 12:17PM EDT | 2022-07-01 | 0.03 | 0.01 | 0.07 | 0.00 | - | 4 | 53 | 92.19% |
| BA220708C00190000 | 2022-06-24 10:52AM EDT | 2022-07-08 | 0.08 | 0.01 | 0.10 | -0.01 | -11.11% | 1 | 2 | 65.04% |
| BA220715C00190000 | 2022-06-24 3:24PM EDT | 2022-07-15 | 0.07 | 0.05 | 0.10 | +0.01 | +16.67% | 28 | 1,167 | 54.49% |
| BA220722C00190000 | 2022-06-23 10:45AM EDT | 2022-07-22 | 0.08 | 0.05 | 0.20 | 0.00 | - | 1 | 12 | 50.29% |
| BA220729C00190000 | 2022-06-23 11:42AM EDT | 2022-07-29 | 0.15 | 0.16 | 0.35 | 0.00 | - | 1 | 26 | 50.00% |
| BA220819C00190000 | 2022-06-24 3:54PM EDT | 2022-08-19 | 0.74 | 0.69 | 0.79 | +0.27 | +57.45% | 43 | 918 | 48.66% |
| BA220916C00190000 | 2022-06-24 3:57PM EDT | 2022-09-16 | 1.55 | 1.49 | 1.65 | +0.64 | +70.33% | 100 | 2,207 | 47.25% |
| BA221021C00190000 | 2022-06-24 2:55PM EDT | 2022-10-21 | 2.63 | 2.61 | 2.86 | +1.04 | +65.41% | 18 | 243 | 46.41% |
| BA221118C00190000 | 2022-06-24 9:59AM EDT | 2022-11-18 | 3.50 | 3.70 | 4.00 | +1.10 | +45.83% | 11 | 365 | 46.58% |
| BA221216C00190000 | 2022-06-24 3:01PM EDT | 2022-12-16 | 4.75 | 4.70 | 5.05 | +1.41 | +42.22% | 15 | 103 | 46.39% |
| BA230120C00190000 | 2022-06-24 11:38AM EDT | 2023-01-20 | 5.64 | 6.10 | 6.45 | +1.74 | +44.62% | 70 | 2,702 | 46.54% |
| BA230217C00190000 | 2022-06-24 10:02AM EDT | 2023-02-17 | 6.85 | 7.10 | 7.75 | +6.85 | - | 3 | 3 | 47.17% |
| BA230317C00190000 | 2022-06-24 11:32AM EDT | 2023-03-17 | 7.52 | 7.95 | 8.55 | +2.03 | +36.98% | 5 | 538 | 46.56% |
| BA240119C00190000 | 2022-06-24 3:58PM EDT | 2024-01-19 | 17.70 | 17.45 | 18.20 | +4.90 | +38.28% | 544 | 673 | 46.30% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA220701P00190000 | 2022-06-15 3:45PM EDT | 2022-07-01 | 56.54 | 47.90 | 49.00 | 0.00 | - | 10 | 0 | 135.74% |
| BA220708P00190000 | 2022-06-16 10:25AM EDT | 2022-07-08 | 56.81 | 47.80 | 49.05 | 0.00 | - | - | 0 | 93.90% |
| BA220715P00190000 | 2022-06-22 12:23PM EDT | 2022-07-15 | 52.23 | 48.30 | 49.00 | 0.00 | - | 1 | 61 | 61.72% |
| BA220722P00190000 | 2022-06-15 11:12AM EDT | 2022-07-22 | 61.63 | 47.50 | 49.45 | 0.00 | - | - | 0 | 72.90% |
| BA220729P00190000 | 2022-06-23 9:31AM EDT | 2022-07-29 | 53.00 | 47.25 | 49.50 | +53.00 | - | - | 1 | 65.72% |
| BA220819P00190000 | 2022-06-24 3:12PM EDT | 2022-08-19 | 49.04 | 48.40 | 49.25 | -2.86 | -5.51% | 12 | 956 | 48.56% |
| BA220916P00190000 | 2022-06-24 3:50PM EDT | 2022-09-16 | 49.32 | 49.10 | 49.75 | -8.32 | -14.43% | 510 | 1,700 | 44.31% |
| BA221021P00190000 | 2022-06-23 2:56PM EDT | 2022-10-21 | 58.14 | 49.75 | 50.45 | 0.00 | - | 1 | 382 | 41.68% |
| BA221118P00190000 | 2022-06-15 1:13PM EDT | 2022-11-18 | 60.40 | 50.45 | 51.25 | 0.00 | - | 3,178 | 2,335 | 41.39% |
| BA221216P00190000 | 2022-06-23 12:45PM EDT | 2022-12-16 | 60.60 | 51.20 | 51.90 | 0.00 | - | 5 | 58 | 40.54% |
| BA230120P00190000 | 2022-06-24 3:43PM EDT | 2023-01-20 | 52.45 | 52.05 | 52.75 | -4.15 | -7.33% | 80 | 3,826 | 39.89% |
| BA230317P00190000 | 2022-06-24 1:33PM EDT | 2023-03-17 | 54.00 | 53.15 | 54.10 | -3.25 | -5.68% | 119 | 816 | 39.21% |
| BA240119P00190000 | 2022-06-17 3:55PM EDT | 2024-01-19 | 61.68 | 57.90 | 58.95 | 0.00 | - | 1 | 2,112 | 34.80% |
© 2022 Yahoo. All rights reserved.
