UK Markets open in 7 hrs 42 mins
NIKKEI 225
26,165.590.00(0.00%)HANG SENG
26,588.20+102.00(+0.39%)CRUDE OIL
44.77-0.14(-0.31%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
218.49+6.96 (+3.29%)
At close: 4:00PM EST
219.24 +0.75 (0.34%)
After hours: 7:17PM EST
Callsfor27 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA201127C00075000 | 2020-11-09 2:26PM EST | 75.00 | 107.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BA201127C00080000 | 2020-11-04 10:18AM EST | 80.00 | 98.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA201127C00085000 | 2020-10-30 9:56AM EST | 85.00 | 97.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA201127C00090000 | 2020-11-09 2:24PM EST | 90.00 | 91.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA201127C00100000 | 2020-11-03 2:55PM EST | 100.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA201127C00105000 | 2020-11-10 3:44PM EST | 105.00 | 83.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BA201127C00115000 | 2020-11-09 2:53PM EST | 115.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BA201127C00120000 | 2020-11-10 1:00PM EST | 120.00 | 72.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA201127C00125000 | 2020-11-02 12:44PM EST | 125.00 | 65.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA201127C00130000 | 2020-11-06 11:48AM EST | 130.00 | 63.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA201127C00135000 | 2020-11-09 2:03PM EST | 135.00 | 58.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA201127C00138000 | 2020-10-30 12:44PM EST | 138.00 | 11.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA201127C00139000 | 2020-11-05 10:50AM EST | 139.00 | 51.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA201127C00140000 | 2020-11-10 11:32AM EST | 140.00 | 51.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BA201127C00141000 | 2020-11-04 3:20PM EST | 141.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA201127C00142000 | 2020-11-09 2:24PM EST | 142.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA201127C00143000 | 2020-11-10 9:30AM EST | 143.00 | 40.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA201127C00144000 | 2020-11-05 11:01AM EST | 144.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA201127C00145000 | 2020-11-09 12:41PM EST | 145.00 | 36.82 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BA201127C00146000 | 2020-11-09 2:30PM EST | 146.00 | 36.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA201127C00147000 | 2020-11-09 2:54PM EST | 147.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BA201127C00148000 | 2020-11-10 11:57AM EST | 148.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BA201127C00149000 | 2020-11-09 3:03PM EST | 149.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA201127C00150000 | 2020-11-10 11:29AM EST | 150.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BA201127C00152500 | 2020-11-09 3:52PM EST | 152.50 | 36.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA201127C00155000 | 2020-11-10 1:59PM EST | 155.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| BA201127C00157500 | 2020-11-10 3:40PM EST | 157.50 | 31.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BA201127C00160000 | 2020-11-10 3:50PM EST | 160.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| BA201127C00162500 | 2020-11-10 2:14PM EST | 162.50 | 26.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BA201127C00165000 | 2020-11-10 2:22PM EST | 165.00 | 23.63 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| BA201127C00167500 | 2020-11-10 3:52PM EST | 167.50 | 23.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BA201127C00170000 | 2020-11-10 3:25PM EST | 170.00 | 20.31 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| BA201127C00172500 | 2020-11-10 2:14PM EST | 172.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| BA201127C00175000 | 2020-11-10 3:50PM EST | 175.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.00% |
| BA201127C00177500 | 2020-11-10 1:23PM EST | 177.50 | 15.34 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| BA201127C00180000 | 2020-11-10 3:59PM EST | 180.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 0.00% |
| BA201127C00182500 | 2020-11-10 3:01PM EST | 182.50 | 11.65 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.00% |
| BA201127C00185000 | 2020-11-10 3:50PM EST | 185.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 0.00% |
| BA201127C00187500 | 2020-11-10 3:53PM EST | 187.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 0.00% |
| BA201127C00190000 | 2020-11-10 3:59PM EST | 190.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1,411 | 0 | 0.00% |
| BA201127C00195000 | 2020-11-10 3:46PM EST | 195.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1,283 | 0 | 0.00% |
| BA201127C00200000 | 2020-11-10 3:59PM EST | 200.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4,646 | 0 | 0.00% |
| BA201127C00205000 | 2020-11-10 3:59PM EST | 205.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 0.00% |
| BA201127C00210000 | 2020-11-10 3:58PM EST | 210.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 2,096 | 0 | 0.00% |
| BA201127C00215000 | 2020-11-10 3:59PM EST | 215.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 877 | 0 | 0.00% |
| BA201127C00220000 | 2020-11-10 3:59PM EST | 220.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 1.56% |
| BA201127C00225000 | 2020-11-10 3:58PM EST | 225.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1,335 | 0 | 6.25% |
| BA201127C00230000 | 2020-11-10 3:21PM EST | 230.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 12.50% |
| BA201127C00235000 | 2020-11-10 3:38PM EST | 235.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| BA201127C00240000 | 2020-11-10 2:49PM EST | 240.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 25.00% |
| BA201127C00245000 | 2020-11-10 3:59PM EST | 245.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| BA201127C00250000 | 2020-11-10 3:58PM EST | 250.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2,194 | 0 | 25.00% |
Putsfor27 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA201127P00085000 | 2020-10-29 8:37AM EST | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA201127P00090000 | 2020-11-09 11:37AM EST | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BA201127P00095000 | 2020-11-10 3:04PM EST | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BA201127P00100000 | 2020-11-09 12:34PM EST | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BA201127P00105000 | 2020-11-06 3:59PM EST | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 100.00% |
| BA201127P00110000 | 2020-11-10 2:01PM EST | 110.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BA201127P00115000 | 2020-11-10 3:34PM EST | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BA201127P00120000 | 2020-11-09 3:17PM EST | 120.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BA201127P00125000 | 2020-11-10 1:31PM EST | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| BA201127P00130000 | 2020-11-10 11:47AM EST | 130.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| BA201127P00134000 | 2020-11-10 11:44AM EST | 134.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BA201127P00135000 | 2020-11-10 3:43PM EST | 135.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 50.00% |
| BA201127P00136000 | 2020-11-05 11:36AM EST | 136.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA201127P00137000 | 2020-11-10 11:42AM EST | 137.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BA201127P00138000 | 2020-11-09 2:51PM EST | 138.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| BA201127P00139000 | 2020-11-09 12:03PM EST | 139.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BA201127P00140000 | 2020-11-10 3:28PM EST | 140.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 50.00% |
| BA201127P00141000 | 2020-11-10 10:39AM EST | 141.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BA201127P00142000 | 2020-11-09 2:15PM EST | 142.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA201127P00143000 | 2020-11-09 1:49PM EST | 143.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA201127P00144000 | 2020-11-10 1:06PM EST | 144.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA201127P00145000 | 2020-11-10 3:28PM EST | 145.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| BA201127P00146000 | 2020-11-09 1:33PM EST | 146.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| BA201127P00147000 | 2020-11-10 10:14AM EST | 147.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BA201127P00148000 | 2020-11-10 1:55PM EST | 148.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| BA201127P00149000 | 2020-11-10 12:45PM EST | 149.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BA201127P00150000 | 2020-11-10 3:28PM EST | 150.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 50.00% |
| BA201127P00152500 | 2020-11-10 1:01PM EST | 152.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| BA201127P00155000 | 2020-11-10 3:58PM EST | 155.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 50.00% |
| BA201127P00157500 | 2020-11-10 1:44PM EST | 157.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| BA201127P00160000 | 2020-11-10 2:24PM EST | 160.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 50.00% |
| BA201127P00162500 | 2020-11-10 3:41PM EST | 162.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| BA201127P00165000 | 2020-11-10 3:49PM EST | 165.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 50.00% |
| BA201127P00167500 | 2020-11-10 3:41PM EST | 167.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| BA201127P00170000 | 2020-11-10 3:55PM EST | 170.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 50.00% |
| BA201127P00172500 | 2020-11-10 3:55PM EST | 172.50 | 3.08 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 50.00% |
| BA201127P00175000 | 2020-11-10 3:59PM EST | 175.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 50.00% |
| BA201127P00177500 | 2020-11-10 3:46PM EST | 177.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 50.00% |
| BA201127P00180000 | 2020-11-10 3:41PM EST | 180.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 50.00% |
| BA201127P00182500 | 2020-11-10 3:22PM EST | 182.50 | 6.04 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| BA201127P00185000 | 2020-11-10 3:43PM EST | 185.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 50.00% |
| BA201127P00187500 | 2020-11-10 3:52PM EST | 187.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 50.00% |
| BA201127P00190000 | 2020-11-10 3:54PM EST | 190.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 25.00% |
| BA201127P00195000 | 2020-11-10 1:03PM EST | 195.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BA201127P00200000 | 2020-11-10 1:49PM EST | 200.00 | 16.28 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| BA201127P00205000 | 2020-11-10 2:58PM EST | 205.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BA201127P00210000 | 2020-11-10 1:12PM EST | 210.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BA201127P00215000 | 2020-11-10 2:05PM EST | 215.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BA201127P00230000 | 2020-10-09 10:52AM EST | 230.00 | 62.90 | 71.65 | 73.00 | 0.00 | - | 5 | 5 | 838.79% |
| BA201127P00240000 | 2020-11-10 11:54AM EST | 240.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA201127P00245000 | 2020-11-10 11:54AM EST | 245.00 | 55.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA201127P00250000 | 2020-11-09 3:58PM EST | 250.00 | 71.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
