Singapore markets open in 6 hours 29 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
21,183.58 +90.17 (+0.43%) 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:80.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA220708C00080000 | 2022-06-23 9:30AM EDT | 2022-07-08 | 56.85 | 61.05 | 62.30 | +56.85 | - | - | 1 | 138.87% |
| BA220715C00080000 | 2022-06-17 3:59PM EDT | 2022-07-15 | 56.92 | 61.05 | 62.30 | 0.00 | - | 5 | 13 | 111.91% |
| BA220819C00080000 | 2022-06-02 3:29PM EDT | 2022-08-19 | 60.20 | 61.75 | 62.80 | 0.00 | - | 10 | 14 | 88.92% |
| BA220916C00080000 | 2022-06-22 2:38PM EDT | 2022-09-16 | 59.70 | 62.15 | 63.75 | +59.70 | - | - | 1 | 83.40% |
| BA221021C00080000 | 2022-05-23 3:26PM EDT | 2022-10-21 | 47.10 | 58.15 | 60.25 | 0.00 | - | 1 | 1 | 0.00% |
| BA221118C00080000 | 2022-06-23 2:21PM EDT | 2022-11-18 | 54.60 | 63.70 | 65.15 | 0.00 | - | 2 | 2 | 76.01% |
| BA221216C00080000 | 2022-06-15 3:43PM EDT | 2022-12-16 | 57.61 | 64.30 | 65.45 | 0.00 | - | - | 2 | 72.73% |
| BA230120C00080000 | 2022-06-16 3:45PM EDT | 2023-01-20 | 59.15 | 65.35 | 66.00 | 0.00 | - | 4 | 342 | 71.06% |
| BA230317C00080000 | 2022-06-15 2:58PM EDT | 2023-03-17 | 59.40 | 66.40 | 67.70 | 0.00 | - | 7 | 21 | 69.69% |
| BA240119C00080000 | 2022-06-21 10:34AM EDT | 2024-01-19 | 69.25 | 72.10 | 73.55 | 0.00 | - | 10 | 37 | 63.64% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA220701P00080000 | 2022-06-24 10:09AM EDT | 2022-07-01 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 20 | 62 | 157.81% |
| BA220708P00080000 | 2022-06-24 9:42AM EDT | 2022-07-08 | 0.02 | 0.01 | 0.06 | 0.00 | - | 30 | 16 | 116.41% |
| BA220715P00080000 | 2022-06-24 11:51AM EDT | 2022-07-15 | 0.06 | 0.04 | 0.12 | -0.04 | -40.00% | 1 | 861 | 103.52% |
| BA220722P00080000 | 2022-06-23 9:53AM EDT | 2022-07-22 | 0.16 | 0.01 | 0.18 | 0.00 | - | 2 | 85 | 91.02% |
| BA220729P00080000 | 2022-06-24 12:45PM EDT | 2022-07-29 | 0.16 | 0.01 | 0.28 | +0.16 | - | 1 | 10 | 85.94% |
| BA220819P00080000 | 2022-06-24 3:42PM EDT | 2022-08-19 | 0.45 | 0.40 | 0.53 | -0.21 | -31.82% | 5 | 429 | 81.25% |
| BA220916P00080000 | 2022-06-23 1:37PM EDT | 2022-09-16 | 1.28 | 0.78 | 0.92 | 0.00 | - | 1 | 1,112 | 74.37% |
| BA221021P00080000 | 2022-06-16 10:30AM EDT | 2022-10-21 | 2.05 | 1.28 | 1.39 | 0.00 | - | 10 | 303 | 68.97% |
| BA221118P00080000 | 2022-06-22 2:31PM EDT | 2022-11-18 | 1.97 | 1.70 | 1.82 | 0.00 | - | 18 | 3,876 | 66.33% |
| BA221216P00080000 | 2022-06-24 3:21PM EDT | 2022-12-16 | 2.15 | 2.07 | 2.21 | -0.45 | -17.31% | 18 | 179 | 63.97% |
| BA230120P00080000 | 2022-06-24 1:48PM EDT | 2023-01-20 | 2.70 | 2.53 | 2.71 | -0.50 | -15.62% | 6 | 742 | 61.73% |
| BA230317P00080000 | 2022-06-24 12:05PM EDT | 2023-03-17 | 3.40 | 3.15 | 3.45 | -0.35 | -9.33% | 82 | 59 | 58.71% |
| BA240119P00080000 | 2022-06-24 10:13AM EDT | 2024-01-19 | 6.45 | 6.35 | 6.70 | -0.80 | -11.03% | 1 | 448 | 50.47% |
© 2022 Yahoo. All rights reserved.
