The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
212.01-4.44 (-2.05%)
At close: 4:00PM EST
Callsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA210521C00075000 | 2021-02-19 12:32PM EST | 75.00 | 138.91 | 134.80 | 139.80 | -1.74 | -1.24% | 1 | 52 | 99.22% |
| BA210521C00080000 | 2021-02-01 3:41PM EST | 80.00 | 116.22 | 129.85 | 134.85 | 0.00 | - | 2 | 10 | 95.61% |
| BA210521C00085000 | 2021-02-19 12:54PM EST | 85.00 | 130.94 | 124.85 | 129.85 | 0.00 | - | 1 | 3 | 90.04% |
| BA210521C00090000 | 2021-02-17 12:46PM EST | 90.00 | 126.80 | 119.90 | 124.90 | 0.00 | - | 1 | 17 | 86.57% |
| BA210521C00095000 | 2021-02-24 2:27PM EST | 95.00 | 118.25 | 114.95 | 119.95 | -15.60 | -11.65% | 1 | 20 | 83.11% |
| BA210521C00100000 | 2021-02-25 12:54PM EST | 100.00 | 116.50 | 110.00 | 115.00 | -2.50 | -2.10% | 2 | 111 | 79.59% |
| BA210521C00105000 | 2021-01-12 1:19PM EST | 105.00 | 101.45 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| BA210521C00110000 | 2021-02-09 3:14PM EST | 110.00 | 106.52 | 100.15 | 105.15 | 0.00 | - | 1 | 8 | 73.68% |
| BA210521C00115000 | 2020-12-03 1:39PM EST | 115.00 | 126.10 | 99.70 | 101.25 | 0.00 | - | 2 | 9 | 100.12% |
| BA210521C00120000 | 2021-02-22 12:28PM EST | 120.00 | 100.00 | 90.35 | 95.35 | 0.00 | - | 12 | 63 | 68.31% |
| BA210521C00125000 | 2021-01-12 11:20AM EST | 125.00 | 83.59 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| BA210521C00130000 | 2021-02-24 10:33AM EST | 130.00 | 84.10 | 80.65 | 85.65 | -6.90 | -7.58% | 10 | 49 | 63.72% |
| BA210521C00135000 | 2021-02-03 3:23PM EST | 135.00 | 74.00 | 75.90 | 80.90 | 0.00 | - | 1 | 344 | 62.18% |
| BA210521C00140000 | 2021-02-22 3:11PM EST | 140.00 | 75.81 | 71.50 | 76.15 | -11.94 | -13.61% | 5 | 135 | 61.78% |
| BA210521C00145000 | 2021-02-09 11:32AM EST | 145.00 | 83.55 | 66.50 | 71.50 | 0.00 | - | 1 | 189 | 58.89% |
| BA210521C00150000 | 2021-02-22 12:08PM EST | 150.00 | 71.97 | 62.60 | 66.90 | -2.68 | -3.59% | 2 | 405 | 59.68% |
| BA210521C00155000 | 2021-02-22 12:08PM EST | 155.00 | 69.97 | 57.40 | 62.40 | 0.00 | - | 1 | 235 | 56.20% |
| BA210521C00160000 | 2021-02-24 3:31PM EST | 160.00 | 60.00 | 55.20 | 56.55 | 0.00 | - | 2 | 245 | 56.95% |
| BA210521C00165000 | 2021-02-24 12:32PM EST | 165.00 | 52.55 | 49.60 | 51.70 | -9.95 | -15.92% | 34 | 625 | 51.39% |
| BA210521C00170000 | 2021-02-25 3:36PM EST | 170.00 | 48.55 | 46.75 | 48.20 | -1.85 | -3.67% | 2 | 297 | 54.74% |
| BA210521C00175000 | 2021-02-25 1:21PM EST | 175.00 | 47.70 | 42.75 | 44.20 | 0.00 | - | 3 | 235 | 53.75% |
| BA210521C00180000 | 2021-02-26 3:11PM EST | 180.00 | 40.72 | 38.90 | 40.20 | -5.60 | -12.09% | 6 | 565 | 52.56% |
| BA210521C00185000 | 2021-02-24 3:50PM EST | 185.00 | 36.11 | 35.30 | 36.55 | -6.20 | -14.65% | 18 | 243 | 51.89% |
| BA210521C00190000 | 2021-02-26 1:20PM EST | 190.00 | 33.00 | 31.90 | 33.05 | -2.25 | -6.38% | 34 | 4,070 | 51.24% |
| BA210521C00195000 | 2021-02-25 10:15AM EST | 195.00 | 29.50 | 28.65 | 29.75 | -6.15 | -17.25% | 1 | 465 | 50.59% |
| BA210521C00200000 | 2021-02-26 2:51PM EST | 200.00 | 26.60 | 25.70 | 26.75 | -3.10 | -10.44% | 39 | 2,172 | 50.24% |
| BA210521C00205000 | 2021-02-26 2:44PM EST | 205.00 | 23.30 | 22.90 | 23.95 | -3.40 | -12.73% | 16 | 451 | 51.18% |
| BA210521C00210000 | 2021-02-26 3:40PM EST | 210.00 | 21.15 | 20.40 | 21.35 | -3.25 | -13.32% | 76 | 1,989 | 50.76% |
| BA210521C00215000 | 2021-02-26 3:33PM EST | 215.00 | 18.82 | 18.30 | 19.00 | -2.63 | -12.26% | 88 | 2,967 | 50.49% |
| BA210521C00220000 | 2021-02-26 3:35PM EST | 220.00 | 16.50 | 16.35 | 16.85 | -2.66 | -13.88% | 301 | 6,662 | 50.25% |
| BA210521C00225000 | 2021-02-26 2:51PM EST | 225.00 | 15.10 | 13.95 | 14.90 | -2.23 | -12.87% | 74 | 1,399 | 50.05% |
| BA210521C00230000 | 2021-02-26 3:55PM EST | 230.00 | 12.80 | 12.45 | 13.15 | -2.45 | -16.07% | 122 | 4,119 | 49.92% |
| BA210521C00235000 | 2021-02-26 2:17PM EST | 235.00 | 11.45 | 10.90 | 11.60 | -2.08 | -15.37% | 51 | 1,137 | 49.87% |
| BA210521C00240000 | 2021-02-26 3:04PM EST | 240.00 | 10.00 | 9.75 | 10.20 | -2.06 | -17.08% | 160 | 2,789 | 49.81% |
| BA210521C00245000 | 2021-02-26 2:04PM EST | 245.00 | 8.95 | 8.50 | 9.00 | -1.82 | -16.90% | 26 | 514 | 49.90% |
| BA210521C00250000 | 2021-02-26 3:59PM EST | 250.00 | 7.73 | 7.60 | 7.75 | -1.67 | -17.77% | 763 | 5,350 | 49.48% |
| BA210521C00255000 | 2021-02-25 3:12PM EST | 255.00 | 7.20 | 6.45 | 6.95 | -0.85 | -10.56% | 23 | 468 | 50.02% |
| BA210521C00260000 | 2021-02-26 3:20PM EST | 260.00 | 5.98 | 5.80 | 6.15 | -1.67 | -21.83% | 22 | 916 | 50.27% |
| BA210521C00265000 | 2021-02-26 1:33PM EST | 265.00 | 5.30 | 5.00 | 5.50 | -1.00 | -15.87% | 38 | 228 | 50.71% |
| BA210521C00270000 | 2021-02-26 3:35PM EST | 270.00 | 4.77 | 4.40 | 4.80 | -0.99 | -17.19% | 130 | 1,366 | 50.71% |
| BA210521C00275000 | 2021-02-26 11:56AM EST | 275.00 | 4.37 | 3.90 | 4.35 | -0.63 | -12.60% | 45 | 440 | 50.48% |
| BA210521C00280000 | 2021-02-26 1:54PM EST | 280.00 | 3.76 | 3.45 | 3.85 | -0.94 | -20.00% | 47 | 1,321 | 50.75% |
| BA210521C00285000 | 2021-02-25 10:52AM EST | 285.00 | 3.58 | 0.77 | 3.50 | -0.50 | -12.25% | 5 | 3,150 | 52.22% |
| BA210521C00290000 | 2021-02-26 3:32PM EST | 290.00 | 3.00 | 2.77 | 3.05 | -0.65 | -17.81% | 148 | 920 | 51.53% |
| BA210521C00300000 | 2021-02-26 3:51PM EST | 300.00 | 2.40 | 2.31 | 2.39 | -0.61 | -20.27% | 267 | 2,563 | 52.38% |
| BA210521C00310000 | 2021-02-25 3:39PM EST | 310.00 | 2.00 | 1.82 | 2.18 | -0.33 | -14.16% | 1 | 350 | 53.80% |
| BA210521C00320000 | 2021-02-26 2:09PM EST | 320.00 | 1.62 | 1.50 | 1.86 | -0.35 | -17.77% | 110 | 892 | 54.90% |
| BA210521C00330000 | 2021-02-26 1:47PM EST | 330.00 | 1.48 | 1.27 | 1.60 | -0.22 | -12.94% | 40 | 1,534 | 56.08% |
| BA210521C00340000 | 2021-02-25 1:27PM EST | 340.00 | 1.45 | 1.08 | 1.39 | 0.00 | - | 4 | 198 | 57.23% |
| BA210521C00350000 | 2021-02-26 3:22PM EST | 350.00 | 1.19 | 0.92 | 1.19 | -0.20 | -14.39% | 8 | 505 | 58.20% |
| BA210521C00360000 | 2021-02-26 2:45PM EST | 360.00 | 0.95 | 0.86 | 0.97 | -0.17 | -15.18% | 6 | 346 | 59.23% |
Putsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA210521P00075000 | 2021-02-23 1:22PM EST | 75.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 440 | 614 | 89.06% |
| BA210521P00080000 | 2021-02-09 11:20AM EST | 80.00 | 0.08 | 0.08 | 0.30 | 0.00 | - | 10 | 41 | 88.38% |
| BA210521P00085000 | 2021-02-19 3:50PM EST | 85.00 | 0.13 | 0.00 | 0.79 | 0.00 | - | 12 | 43 | 92.14% |
| BA210521P00090000 | 2021-02-17 2:56PM EST | 90.00 | 0.21 | 0.07 | 0.86 | 0.00 | - | 10 | 365 | 89.01% |
| BA210521P00095000 | 2021-02-24 12:24PM EST | 95.00 | 0.23 | 0.02 | 0.91 | 0.00 | - | 10 | 92 | 83.89% |
| BA210521P00100000 | 2021-02-23 3:55PM EST | 100.00 | 0.43 | 0.25 | 0.40 | +0.13 | +43.33% | 1 | 483 | 74.80% |
| BA210521P00105000 | 2021-02-24 2:08PM EST | 105.00 | 0.35 | 0.32 | 0.50 | 0.00 | - | 4 | 21 | 72.85% |
| BA210521P00110000 | 2021-02-23 9:30AM EST | 110.00 | 0.45 | 0.41 | 0.58 | 0.00 | - | 1 | 709 | 70.61% |
| BA210521P00115000 | 2021-02-26 2:26PM EST | 115.00 | 0.69 | 0.52 | 0.69 | +0.02 | +2.99% | 2 | 197 | 68.60% |
| BA210521P00120000 | 2021-02-25 3:00PM EST | 120.00 | 0.67 | 0.64 | 0.81 | 0.00 | - | 10 | 426 | 66.50% |
| BA210521P00125000 | 2021-02-26 2:26PM EST | 125.00 | 0.94 | 0.79 | 0.95 | +0.14 | +17.50% | 2 | 221 | 64.50% |
| BA210521P00130000 | 2021-02-26 11:21AM EST | 130.00 | 0.99 | 0.96 | 1.12 | 0.00 | - | 312 | 653 | 62.57% |
| BA210521P00135000 | 2021-02-26 3:07PM EST | 135.00 | 1.29 | 1.17 | 1.40 | +0.19 | +17.27% | 6 | 605 | 61.16% |
| BA210521P00140000 | 2021-02-26 12:06PM EST | 140.00 | 1.86 | 1.45 | 1.63 | +0.54 | +40.91% | 5 | 373 | 59.42% |
| BA210521P00145000 | 2021-02-26 9:30AM EST | 145.00 | 1.71 | 1.76 | 2.08 | +0.06 | +3.64% | 1 | 471 | 58.37% |
| BA210521P00150000 | 2021-02-26 12:51PM EST | 150.00 | 2.20 | 2.12 | 2.41 | +0.29 | +15.18% | 11 | 1,538 | 56.62% |
| BA210521P00155000 | 2021-02-26 12:27PM EST | 155.00 | 2.64 | 2.61 | 2.88 | +0.12 | +4.76% | 2 | 511 | 55.37% |
| BA210521P00160000 | 2021-02-26 12:24PM EST | 160.00 | 3.15 | 3.15 | 3.55 | +0.10 | +3.28% | 3 | 1,070 | 54.36% |
| BA210521P00165000 | 2021-02-26 3:06PM EST | 165.00 | 3.95 | 1.98 | 4.15 | +0.25 | +6.76% | 16 | 651 | 53.78% |
| BA210521P00170000 | 2021-02-26 12:23PM EST | 170.00 | 4.55 | 4.65 | 5.60 | +0.20 | +4.60% | 2 | 1,656 | 53.39% |
| BA210521P00175000 | 2021-02-26 12:14PM EST | 175.00 | 5.45 | 5.60 | 6.10 | +0.17 | +3.22% | 4 | 671 | 51.50% |
| BA210521P00180000 | 2021-02-26 11:59AM EST | 180.00 | 6.70 | 6.75 | 7.30 | +0.25 | +3.88% | 10 | 1,032 | 50.84% |
| BA210521P00185000 | 2021-02-25 3:04PM EST | 185.00 | 8.20 | 8.10 | 8.70 | +0.20 | +2.50% | 6 | 1,046 | 50.29% |
| BA210521P00190000 | 2021-02-26 3:38PM EST | 190.00 | 9.80 | 9.65 | 10.00 | +0.55 | +5.95% | 92 | 1,544 | 49.89% |
| BA210521P00195000 | 2021-02-26 3:31PM EST | 195.00 | 11.46 | 11.40 | 12.10 | +0.96 | +9.14% | 39 | 858 | 50.35% |
| BA210521P00200000 | 2021-02-26 1:46PM EST | 200.00 | 13.31 | 13.35 | 14.00 | +0.63 | +4.97% | 181 | 1,909 | 49.68% |
| BA210521P00205000 | 2021-02-26 12:53PM EST | 205.00 | 15.11 | 15.55 | 16.35 | +0.24 | +1.61% | 164 | 818 | 49.68% |
| BA210521P00210000 | 2021-02-26 3:51PM EST | 210.00 | 17.80 | 17.95 | 18.70 | +0.70 | +4.09% | 129 | 1,599 | 49.17% |
| BA210521P00215000 | 2021-02-26 12:53PM EST | 215.00 | 20.90 | 20.60 | 21.50 | +2.05 | +10.88% | 152 | 628 | 49.29% |
| BA210521P00220000 | 2021-02-25 3:52PM EST | 220.00 | 22.95 | 23.40 | 24.45 | +0.67 | +3.01% | 12 | 5,536 | 49.29% |
| BA210521P00225000 | 2021-02-26 9:40AM EST | 225.00 | 23.80 | 26.45 | 27.55 | -1.45 | -5.74% | 10 | 430 | 49.21% |
| BA210521P00230000 | 2021-02-25 2:21PM EST | 230.00 | 29.40 | 29.70 | 30.90 | +3.89 | +15.25% | 3 | 639 | 49.32% |
| BA210521P00235000 | 2021-02-24 12:57PM EST | 235.00 | 26.85 | 33.15 | 34.40 | 0.00 | - | 1 | 390 | 49.38% |
| BA210521P00240000 | 2021-02-25 2:09PM EST | 240.00 | 32.40 | 36.75 | 37.85 | 0.00 | - | 1 | 374 | 48.90% |
| BA210521P00245000 | 2021-02-18 11:28AM EST | 245.00 | 42.60 | 40.55 | 41.70 | 0.00 | - | 1 | 432 | 49.10% |
| BA210521P00250000 | 2021-02-24 3:44PM EST | 250.00 | 44.25 | 44.50 | 45.65 | +7.70 | +21.07% | 451 | 624 | 49.23% |
| BA210521P00255000 | 2021-02-18 3:10PM EST | 255.00 | 42.81 | 48.55 | 49.80 | 0.00 | - | 11 | 105 | 49.61% |
| BA210521P00260000 | 2021-02-24 1:13PM EST | 260.00 | 42.00 | 52.65 | 54.00 | 0.00 | - | 1 | 76 | 49.84% |
| BA210521P00265000 | 2021-02-25 3:34PM EST | 265.00 | 55.40 | 57.05 | 58.30 | 0.00 | - | 16 | 362 | 50.09% |
| BA210521P00270000 | 2021-02-24 2:04PM EST | 270.00 | 50.39 | 61.40 | 62.70 | 0.00 | - | 300 | 317 | 50.40% |
| BA210521P00275000 | 2021-02-25 2:43PM EST | 275.00 | 60.00 | 65.90 | 68.60 | 0.00 | - | 1 | 39 | 51.03% |
| BA210521P00280000 | 2021-02-08 12:12PM EST | 280.00 | 72.85 | 70.45 | 71.75 | 0.00 | - | 45 | 108 | 51.24% |
| BA210521P00285000 | 2021-01-14 10:36AM EST | 285.00 | 77.55 | 75.95 | 77.65 | 0.00 | - | 2 | 18 | 53.57% |
| BA210521P00290000 | 2021-02-04 10:22AM EST | 290.00 | 81.65 | 79.70 | 81.05 | 0.00 | - | 1 | 30 | 52.27% |
| BA210521P00300000 | 2021-02-26 2:06PM EST | 300.00 | 89.00 | 89.10 | 90.55 | +14.28 | +19.11% | 6 | 60 | 53.55% |
| BA210521P00310000 | 2021-02-25 1:04PM EST | 310.00 | 94.65 | 96.90 | 101.90 | 0.00 | - | 10 | 23 | 63.76% |
| BA210521P00320000 | 2021-02-24 3:07PM EST | 320.00 | 95.85 | 106.55 | 111.45 | 0.00 | - | 2 | 78 | 65.17% |
| BA210521P00330000 | 2021-01-07 10:53AM EST | 330.00 | 117.05 | 120.40 | 125.50 | 0.00 | - | 2 | 38 | 75.45% |
| BA210521P00340000 | 2020-12-22 3:11PM EST | 340.00 | 124.30 | 134.80 | 136.95 | 0.00 | - | 5 | 6 | 90.41% |
| BA210521P00350000 | 2021-02-02 11:18AM EST | 350.00 | 148.10 | 135.95 | 140.95 | 0.00 | - | 5 | 67 | 50.90% |
| BA210521P00360000 | 2021-01-26 3:34PM EST | 360.00 | 157.55 | 145.85 | 150.85 | 0.00 | - | 2 | 33 | 51.42% |
© 2021 Verizon Media. All rights reserved.
