Singapore markets open in 6 hours 32 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
21,194.12 +98.74 (+0.47%) 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:95.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA220701C00095000 | 2022-06-23 2:40PM EDT | 2022-07-01 | 37.93 | 46.05 | 47.35 | +37.93 | - | - | 1 | 152.15% |
| BA220715C00095000 | 2022-06-14 11:58AM EDT | 2022-07-15 | 24.86 | 46.35 | 47.35 | 0.00 | - | 20 | 5 | 92.38% |
| BA220722C00095000 | 2022-06-09 3:14PM EDT | 2022-07-22 | 41.01 | 45.65 | 48.10 | 0.00 | - | - | 1 | 80.57% |
| BA220819C00095000 | 2022-06-02 12:24PM EDT | 2022-08-19 | 46.02 | 47.55 | 48.45 | 0.00 | - | 2 | 6 | 77.15% |
| BA220916C00095000 | 2022-06-15 10:01AM EDT | 2022-09-16 | 37.30 | 48.40 | 49.45 | 0.00 | - | 15 | 16 | 72.00% |
| BA221021C00095000 | 2022-06-22 11:19AM EDT | 2022-10-21 | 45.45 | 49.60 | 50.65 | 0.00 | - | 4 | 0 | 68.75% |
| BA221118C00095000 | 2022-06-02 9:45AM EDT | 2022-11-18 | 45.00 | 50.45 | 51.65 | 0.00 | - | 7 | 11 | 67.02% |
| BA221216C00095000 | 2022-06-24 12:46PM EDT | 2022-12-16 | 51.40 | 51.65 | 52.55 | +22.13 | +75.61% | 5 | 25 | 66.46% |
| BA230120C00095000 | 2022-06-10 3:22PM EDT | 2023-01-20 | 41.17 | 52.55 | 53.65 | 0.00 | - | 8 | 46 | 64.82% |
| BA230317C00095000 | 2022-06-24 1:19PM EDT | 2023-03-17 | 54.44 | 54.25 | 55.30 | +2.65 | +5.12% | 6 | 15 | 63.49% |
| BA240119C00095000 | 2022-06-24 1:20PM EDT | 2024-01-19 | 61.80 | 61.15 | 62.75 | +3.65 | +6.28% | 3 | 36 | 59.06% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA220701P00095000 | 2022-06-24 3:26PM EDT | 2022-07-01 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 278 | 118.75% |
| BA220708P00095000 | 2022-06-24 3:44PM EDT | 2022-07-08 | 0.03 | 0.00 | 0.08 | -0.10 | -76.92% | 14 | 222 | 85.16% |
| BA220715P00095000 | 2022-06-24 3:56PM EDT | 2022-07-15 | 0.13 | 0.13 | 0.15 | -0.16 | -55.17% | 119 | 804 | 80.86% |
| BA220722P00095000 | 2022-06-23 3:28PM EDT | 2022-07-22 | 0.55 | 0.15 | 0.36 | 0.00 | - | 18 | 247 | 76.47% |
| BA220729P00095000 | 2022-06-23 12:42PM EDT | 2022-07-29 | 0.98 | 0.32 | 0.60 | 0.00 | - | 3 | 8 | 75.78% |
| BA220819P00095000 | 2022-06-24 3:22PM EDT | 2022-08-19 | 1.11 | 1.03 | 1.13 | -0.65 | -36.93% | 77 | 682 | 71.48% |
| BA220916P00095000 | 2022-06-24 3:54PM EDT | 2022-09-16 | 1.75 | 1.70 | 1.81 | -1.05 | -37.50% | 9 | 1,984 | 65.87% |
| BA221021P00095000 | 2022-06-24 10:02AM EDT | 2022-10-21 | 2.73 | 2.60 | 2.71 | -1.20 | -30.53% | 7 | 355 | 62.33% |
| BA221118P00095000 | 2022-06-24 3:20PM EDT | 2022-11-18 | 3.45 | 3.35 | 3.55 | -0.40 | -10.39% | 31 | 364 | 60.97% |
| BA221216P00095000 | 2022-06-24 3:49PM EDT | 2022-12-16 | 4.05 | 3.90 | 4.20 | -0.35 | -7.95% | 8 | 20 | 59.03% |
| BA230120P00095000 | 2022-06-24 1:12PM EDT | 2023-01-20 | 4.78 | 4.65 | 4.90 | -1.12 | -18.98% | 3 | 947 | 57.18% |
| BA230317P00095000 | 2022-06-24 9:53AM EDT | 2023-03-17 | 5.78 | 5.60 | 5.95 | -0.92 | -13.73% | 59 | 59 | 54.65% |
| BA240119P00095000 | 2022-06-17 1:44PM EDT | 2024-01-19 | 10.80 | 9.75 | 10.25 | 0.00 | - | 10 | 348 | 47.80% |
© 2022 Yahoo. All rights reserved.
