Singapore markets open in 6 hours 32 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:95.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA220701C000950002022-06-23 2:40PM EDT2022-07-0137.9346.0547.35+37.93--1152.15%
BA220715C000950002022-06-14 11:58AM EDT2022-07-1524.8646.3547.350.00-20592.38%
BA220722C000950002022-06-09 3:14PM EDT2022-07-2241.0145.6548.100.00--180.57%
BA220819C000950002022-06-02 12:24PM EDT2022-08-1946.0247.5548.450.00-2677.15%
BA220916C000950002022-06-15 10:01AM EDT2022-09-1637.3048.4049.450.00-151672.00%
BA221021C000950002022-06-22 11:19AM EDT2022-10-2145.4549.6050.650.00-4068.75%
BA221118C000950002022-06-02 9:45AM EDT2022-11-1845.0050.4551.650.00-71167.02%
BA221216C000950002022-06-24 12:46PM EDT2022-12-1651.4051.6552.55+22.13+75.61%52566.46%
BA230120C000950002022-06-10 3:22PM EDT2023-01-2041.1752.5553.650.00-84664.82%
BA230317C000950002022-06-24 1:19PM EDT2023-03-1754.4454.2555.30+2.65+5.12%61563.49%
BA240119C000950002022-06-24 1:20PM EDT2024-01-1961.8061.1562.75+3.65+6.28%33659.06%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA220701P000950002022-06-24 3:26PM EDT2022-07-010.020.000.05-0.03-60.00%2278118.75%
BA220708P000950002022-06-24 3:44PM EDT2022-07-080.030.000.08-0.10-76.92%1422285.16%
BA220715P000950002022-06-24 3:56PM EDT2022-07-150.130.130.15-0.16-55.17%11980480.86%
BA220722P000950002022-06-23 3:28PM EDT2022-07-220.550.150.360.00-1824776.47%
BA220729P000950002022-06-23 12:42PM EDT2022-07-290.980.320.600.00-3875.78%
BA220819P000950002022-06-24 3:22PM EDT2022-08-191.111.031.13-0.65-36.93%7768271.48%
BA220916P000950002022-06-24 3:54PM EDT2022-09-161.751.701.81-1.05-37.50%91,98465.87%
BA221021P000950002022-06-24 10:02AM EDT2022-10-212.732.602.71-1.20-30.53%735562.33%
BA221118P000950002022-06-24 3:20PM EDT2022-11-183.453.353.55-0.40-10.39%3136460.97%
BA221216P000950002022-06-24 3:49PM EDT2022-12-164.053.904.20-0.35-7.95%82059.03%
BA230120P000950002022-06-24 1:12PM EDT2023-01-204.784.654.90-1.12-18.98%394757.18%
BA230317P000950002022-06-24 9:53AM EDT2023-03-175.785.605.95-0.92-13.73%595954.65%
BA240119P000950002022-06-17 1:44PM EDT2024-01-1910.809.7510.250.00-1034847.80%