Singapore markets open in 7 hours 56 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:200.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA220715C002000002022-06-24 2:07PM EDT2022-07-150.040.030.06-0.02-33.33%502,16558.98%
BA220819C002000002022-06-24 3:46PM EDT2022-08-190.400.380.41+0.12+42.86%462,30648.49%
BA220916C002000002022-06-24 3:40PM EDT2022-09-160.930.901.00+0.09+10.71%702,60747.02%
BA221021C002000002022-06-24 3:43PM EDT2022-10-211.801.671.89+0.66+57.89%3763645.94%
BA221118C002000002022-06-24 3:44PM EDT2022-11-182.702.572.77+0.86+46.74%2095645.90%
BA221216C002000002022-06-24 3:55PM EDT2022-12-163.503.403.60+1.29+58.37%17921545.53%
BA230120C002000002022-06-24 3:57PM EDT2023-01-204.654.604.80+1.45+45.31%25216,56845.69%
BA230317C002000002022-06-24 3:56PM EDT2023-03-176.456.206.70+2.21+52.12%91,17145.83%
BA240119C002000002022-06-24 3:59PM EDT2024-01-1915.2014.7015.65+3.45+29.36%674,68645.48%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA220715P002000002022-06-23 9:55AM EDT2022-07-1566.5057.9059.000.00-1384.28%
BA220819P002000002022-06-24 10:12AM EDT2022-08-1958.9557.9059.10-3.78-6.03%132752.56%
BA220916P002000002022-06-21 3:50PM EDT2022-09-1662.8058.4559.300.00-102,91445.24%
BA221021P002000002022-06-22 10:11AM EDT2022-10-2165.0058.8559.700.00-110941.38%
BA221118P002000002022-06-24 1:20PM EDT2022-11-1860.2959.3060.10-3.80-5.93%320739.81%
BA221216P002000002022-06-14 2:55PM EDT2022-12-1680.9059.8060.600.00-2339.10%
BA230120P002000002022-06-24 3:05PM EDT2023-01-2061.1960.5561.45-5.08-7.67%10814,53039.24%
BA230317P002000002022-06-24 2:10PM EDT2023-03-1762.5061.4562.40-5.60-8.22%725037.99%
BA240119P002000002022-06-24 2:27PM EDT2024-01-1966.6565.3066.65-2.35-3.41%54,25233.80%