UK markets closed
NIKKEI 225
29,663.50+697.49(+2.41%)HANG SENG
29,452.57+472.36(+1.63%)CRUDE OIL
60.20-0.44(-0.73%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
224.39+12.38 (+5.84%)
At close: 4:00PM EST
225.02 +0.63 (0.28%)
After hours: 6:06PM EST
Callsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA210305C00110000 | 2021-02-25 10:15AM EST | 110.00 | 114.70 | 113.35 | 115.35 | 0.00 | - | - | 4 | 344.14% |
| BA210305C00115000 | 2021-02-24 9:45AM EST | 115.00 | 100.90 | 108.35 | 110.35 | 0.00 | - | - | 2 | 325.20% |
| BA210305C00130000 | 2021-02-26 9:30AM EST | 130.00 | 86.50 | 93.30 | 95.35 | 0.00 | - | 1 | 5 | 272.56% |
| BA210305C00135000 | 2021-02-25 2:16PM EST | 135.00 | 86.15 | 88.35 | 90.35 | 0.00 | - | - | 1 | 256.25% |
| BA210305C00145000 | 2021-02-24 1:35PM EST | 145.00 | 82.90 | 78.35 | 80.35 | 0.00 | - | 4 | 4 | 225.20% |
| BA210305C00147000 | 2021-02-26 9:30AM EST | 147.00 | 69.60 | 76.30 | 78.35 | 0.00 | - | 1 | 1 | 219.24% |
| BA210305C00148000 | 2021-02-26 9:31AM EST | 148.00 | 70.75 | 75.30 | 77.35 | 0.00 | - | 6 | 6 | 216.31% |
| BA210305C00149000 | 2021-02-26 9:37AM EST | 149.00 | 70.15 | 74.35 | 76.35 | 0.00 | - | 8 | 8 | 213.33% |
| BA210305C00150000 | 2021-02-25 3:22PM EST | 150.00 | 67.35 | 73.30 | 75.35 | 0.00 | - | - | 10 | 210.40% |
| BA210305C00155000 | 2021-02-23 11:34AM EST | 155.00 | 57.70 | 68.30 | 70.35 | 0.00 | - | 6 | 7 | 196.00% |
| BA210305C00160000 | 2021-02-22 10:12AM EST | 160.00 | 55.85 | 63.30 | 65.35 | 0.00 | - | 4 | 15 | 181.93% |
| BA210305C00167500 | 2021-03-01 10:57AM EST | 167.50 | 57.77 | 55.85 | 57.85 | +13.12 | +29.38% | 1 | 1 | 161.43% |
| BA210305C00170000 | 2021-03-01 2:15PM EST | 170.00 | 54.50 | 53.55 | 55.35 | +10.20 | +23.02% | 778 | 4,003 | 98.44% |
| BA210305C00175000 | 2021-03-01 10:35AM EST | 175.00 | 48.83 | 48.30 | 50.40 | -1.02 | -2.05% | 6 | 36 | 143.26% |
| BA210305C00177500 | 2021-02-19 9:44AM EST | 177.50 | 32.94 | 45.80 | 47.90 | 0.00 | - | 1 | 1 | 136.67% |
| BA210305C00180000 | 2021-03-01 9:40AM EST | 180.00 | 41.65 | 43.30 | 45.40 | +8.65 | +26.21% | 4 | 70 | 130.18% |
| BA210305C00182500 | 2021-02-26 9:40AM EST | 182.50 | 36.50 | 40.80 | 42.90 | 0.00 | - | 1 | 2 | 123.73% |
| BA210305C00185000 | 2021-02-26 11:25AM EST | 185.00 | 38.60 | 38.35 | 40.40 | +8.85 | +29.75% | 9 | 39 | 117.29% |
| BA210305C00187500 | 2021-02-26 2:41PM EST | 187.50 | 25.05 | 35.85 | 37.90 | 0.00 | - | 2 | 8 | 110.89% |
| BA210305C00190000 | 2021-03-01 2:40PM EST | 190.00 | 35.03 | 33.70 | 34.85 | +8.03 | +29.74% | 23 | 67 | 87.35% |
| BA210305C00192500 | 2021-03-01 12:57PM EST | 192.50 | 29.50 | 30.95 | 32.95 | +5.30 | +21.90% | 7 | 41 | 58.20% |
| BA210305C00195000 | 2021-02-26 3:34PM EST | 195.00 | 30.00 | 28.55 | 30.10 | +11.11 | +58.81% | 12 | 110 | 84.03% |
| BA210305C00197500 | 2021-03-01 12:02PM EST | 197.50 | 26.07 | 25.95 | 28.00 | +8.87 | +51.57% | 6 | 43 | 52.15% |
| BA210305C00200000 | 2021-03-01 3:26PM EST | 200.00 | 23.96 | 24.00 | 24.70 | +9.96 | +71.14% | 130 | 490 | 59.77% |
| BA210305C00202500 | 2021-03-01 10:35AM EST | 202.50 | 21.55 | 21.10 | 22.55 | +8.45 | +64.50% | 755 | 963 | 64.89% |
| BA210305C00205000 | 2021-03-01 3:00PM EST | 205.00 | 19.75 | 18.75 | 20.25 | +9.49 | +92.50% | 229 | 953 | 63.38% |
| BA210305C00207500 | 2021-03-01 2:55PM EST | 207.50 | 17.47 | 16.75 | 17.45 | +9.47 | +118.37% | 968 | 1,117 | 50.68% |
| BA210305C00210000 | 2021-03-01 3:52PM EST | 210.00 | 14.50 | 14.35 | 15.10 | +7.85 | +118.05% | 542 | 2,060 | 47.95% |
| BA210305C00212500 | 2021-03-01 3:59PM EST | 212.50 | 12.40 | 12.15 | 12.80 | +7.40 | +148.00% | 336 | 1,355 | 45.19% |
| BA210305C00215000 | 2021-03-01 3:58PM EST | 215.00 | 10.25 | 10.00 | 10.55 | +6.35 | +162.82% | 2,808 | 2,204 | 42.19% |
| BA210305C00217500 | 2021-03-01 3:59PM EST | 217.50 | 8.25 | 7.90 | 8.50 | +5.25 | +175.00% | 721 | 1,890 | 40.55% |
| BA210305C00220000 | 2021-03-01 3:59PM EST | 220.00 | 6.15 | 6.20 | 6.55 | +3.85 | +167.39% | 6,971 | 4,382 | 38.32% |
| BA210305C00222500 | 2021-03-01 3:57PM EST | 222.50 | 4.82 | 4.65 | 5.00 | +3.06 | +173.86% | 8,084 | 2,127 | 38.18% |
| BA210305C00225000 | 2021-03-01 3:59PM EST | 225.00 | 3.57 | 3.50 | 3.65 | +2.23 | +166.42% | 37,173 | 6,238 | 37.62% |
| BA210305C00227500 | 2021-03-01 3:59PM EST | 227.50 | 2.74 | 2.60 | 2.74 | +1.70 | +163.46% | 7,422 | 1,248 | 38.95% |
| BA210305C00230000 | 2021-03-01 3:59PM EST | 230.00 | 1.95 | 1.87 | 2.00 | +1.14 | +140.74% | 36,802 | 5,032 | 39.84% |
| BA210305C00232500 | 2021-03-01 3:59PM EST | 232.50 | 1.43 | 1.37 | 1.51 | +0.75 | +110.29% | 5,249 | 990 | 41.58% |
| BA210305C00235000 | 2021-03-01 3:58PM EST | 235.00 | 1.06 | 1.06 | 1.08 | +0.52 | +96.30% | 7,623 | 3,391 | 42.38% |
| BA210305C00237500 | 2021-03-01 3:59PM EST | 237.50 | 0.80 | 0.76 | 0.85 | +0.33 | +70.21% | 2,631 | 353 | 44.65% |
| BA210305C00240000 | 2021-03-01 3:59PM EST | 240.00 | 0.59 | 0.53 | 0.65 | +0.21 | +55.26% | 10,127 | 4,960 | 46.34% |
| BA210305C00242500 | 2021-03-01 3:57PM EST | 242.50 | 0.45 | 0.40 | 0.57 | +0.13 | +40.62% | 810 | 75 | 49.61% |
| BA210305C00245000 | 2021-03-01 3:59PM EST | 245.00 | 0.36 | 0.30 | 0.45 | +0.06 | +20.00% | 2,423 | 1,391 | 51.37% |
| BA210305C00247500 | 2021-03-01 3:43PM EST | 247.50 | 0.30 | 0.18 | 0.30 | +0.08 | +36.36% | 282 | 35 | 51.17% |
| BA210305C00250000 | 2021-03-01 3:57PM EST | 250.00 | 0.24 | 0.18 | 0.24 | 0.00 | - | 15,817 | 4,172 | 51.66% |
| BA210305C00252500 | 2021-03-01 3:59PM EST | 252.50 | 0.19 | 0.16 | 0.21 | -0.02 | -9.52% | 479 | 37 | 54.20% |
| BA210305C00255000 | 2021-03-01 3:57PM EST | 255.00 | 0.15 | 0.07 | 0.15 | -0.02 | -11.76% | 889 | 578 | 53.32% |
| BA210305C00260000 | 2021-03-01 3:56PM EST | 260.00 | 0.08 | 0.07 | 0.10 | -0.05 | -38.46% | 1,451 | 1,762 | 57.81% |
| BA210305C00265000 | 2021-03-01 3:54PM EST | 265.00 | 0.06 | 0.03 | 0.08 | -0.04 | -40.00% | 960 | 365 | 60.55% |
| BA210305C00270000 | 2021-03-01 3:40PM EST | 270.00 | 0.06 | 0.04 | 0.07 | -0.02 | -25.00% | 515 | 430 | 66.41% |
| BA210305C00275000 | 2021-03-01 3:59PM EST | 275.00 | 0.03 | 0.03 | 0.08 | -0.02 | -40.00% | 415 | 276 | 72.07% |
| BA210305C00280000 | 2021-03-01 2:47PM EST | 280.00 | 0.06 | 0.00 | 0.04 | -0.02 | -25.00% | 580 | 3,247 | 69.53% |
| BA210305C00285000 | 2021-03-01 3:37PM EST | 285.00 | 0.03 | 0.00 | 0.06 | -0.03 | -50.00% | 54 | 189 | 77.34% |
| BA210305C00290000 | 2021-03-01 2:47PM EST | 290.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 160 | 33 | 81.25% |
| BA210305C00295000 | 2021-03-01 1:16PM EST | 295.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 21 | 52 | 85.94% |
| BA210305C00300000 | 2021-03-01 3:52PM EST | 300.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 291 | 141 | 85.94% |
| BA210305C00305000 | 2021-03-01 3:07PM EST | 305.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 20 | 60 | 81.25% |
| BA210305C00310000 | 2021-03-01 3:39PM EST | 310.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 12 | 343 | 96.88% |
| BA210305C00315000 | 2021-03-01 10:29AM EST | 315.00 | 0.05 | 0.00 | 0.08 | -0.01 | -16.67% | 20 | 269 | 108.59% |
| BA210305C00320000 | 2021-03-01 1:35PM EST | 320.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 44 | 361 | 93.75% |
Putsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA210305P00105000 | 2021-02-22 11:21AM EST | 105.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 5 | 215.63% |
| BA210305P00120000 | 2021-02-25 3:43PM EST | 120.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 175.00% |
| BA210305P00125000 | 2021-02-25 3:11PM EST | 125.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 162.50% |
| BA210305P00130000 | 2021-02-22 2:06PM EST | 130.00 | 0.03 | 0.00 | 0.14 | +0.01 | +50.00% | 5 | 1 | 185.16% |
| BA210305P00135000 | 2021-02-18 11:36AM EST | 135.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 175.00% |
| BA210305P00140000 | 2021-02-26 12:48PM EST | 140.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 8 | 17 | 164.84% |
| BA210305P00145000 | 2021-02-26 11:32AM EST | 145.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 60 | 111 | 118.75% |
| BA210305P00147000 | 2021-02-26 1:23PM EST | 147.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 10 | 10 | 144.14% |
| BA210305P00149000 | 2021-02-26 1:22PM EST | 149.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 11 | 12 | 135.55% |
| BA210305P00150000 | 2021-03-01 10:46AM EST | 150.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 25 | 63 | 109.38% |
| BA210305P00155000 | 2021-03-01 10:24AM EST | 155.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 230 | 154 | 100.00% |
| BA210305P00160000 | 2021-03-01 12:27PM EST | 160.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 66 | 290 | 104.69% |
| BA210305P00165000 | 2021-03-01 3:08PM EST | 165.00 | 0.02 | 0.01 | 0.04 | -0.06 | -75.00% | 63 | 297 | 98.44% |
| BA210305P00167500 | 2021-03-01 3:19PM EST | 167.50 | 0.01 | 0.01 | 0.04 | -0.09 | -90.00% | 2 | 36 | 93.75% |
| BA210305P00170000 | 2021-03-01 3:33PM EST | 170.00 | 0.02 | 0.01 | 0.04 | -0.08 | -80.00% | 23 | 275 | 89.06% |
| BA210305P00172500 | 2021-02-26 10:13AM EST | 172.50 | 0.05 | 0.00 | 0.07 | -0.17 | -77.27% | 4 | 81 | 88.28% |
| BA210305P00175000 | 2021-03-01 3:36PM EST | 175.00 | 0.02 | 0.02 | 0.08 | -0.15 | -88.24% | 11 | 234 | 87.50% |
| BA210305P00177500 | 2021-03-01 10:51AM EST | 177.50 | 0.04 | 0.00 | 0.06 | -0.21 | -84.00% | 217 | 104 | 78.13% |
| BA210305P00180000 | 2021-03-01 3:44PM EST | 180.00 | 0.05 | 0.03 | 0.05 | -0.17 | -77.27% | 124 | 610 | 76.56% |
| BA210305P00182500 | 2021-03-01 3:27PM EST | 182.50 | 0.05 | 0.01 | 0.05 | -0.24 | -82.76% | 30 | 260 | 69.53% |
| BA210305P00185000 | 2021-03-01 3:29PM EST | 185.00 | 0.05 | 0.04 | 0.05 | -0.26 | -83.87% | 124 | 427 | 68.75% |
| BA210305P00187500 | 2021-03-01 2:30PM EST | 187.50 | 0.06 | 0.01 | 0.10 | -0.36 | -85.71% | 85 | 357 | 66.21% |
| BA210305P00190000 | 2021-03-01 3:43PM EST | 190.00 | 0.08 | 0.05 | 0.07 | -0.48 | -85.71% | 315 | 1,312 | 62.50% |
| BA210305P00192500 | 2021-03-01 3:09PM EST | 192.50 | 0.09 | 0.05 | 0.10 | -0.57 | -86.36% | 267 | 618 | 59.96% |
| BA210305P00195000 | 2021-03-01 3:59PM EST | 195.00 | 0.10 | 0.05 | 0.12 | -0.79 | -88.76% | 643 | 4,281 | 56.64% |
| BA210305P00197500 | 2021-03-01 3:48PM EST | 197.50 | 0.13 | 0.07 | 0.14 | -1.00 | -88.50% | 251 | 3,763 | 53.91% |
| BA210305P00200000 | 2021-03-01 3:57PM EST | 200.00 | 0.16 | 0.12 | 0.18 | -1.27 | -88.81% | 935 | 5,208 | 52.25% |
| BA210305P00202500 | 2021-03-01 3:55PM EST | 202.50 | 0.20 | 0.10 | 0.21 | -1.64 | -89.13% | 532 | 1,727 | 50.49% |
| BA210305P00205000 | 2021-03-01 3:59PM EST | 205.00 | 0.25 | 0.20 | 0.25 | -2.25 | -90.00% | 1,149 | 2,781 | 47.07% |
| BA210305P00207500 | 2021-03-01 3:51PM EST | 207.50 | 0.32 | 0.28 | 0.37 | -2.87 | -89.97% | 874 | 1,198 | 45.75% |
| BA210305P00210000 | 2021-03-01 3:59PM EST | 210.00 | 0.44 | 0.42 | 0.51 | -3.67 | -89.29% | 3,586 | 1,677 | 43.70% |
| BA210305P00212500 | 2021-03-01 3:58PM EST | 212.50 | 0.65 | 0.48 | 0.68 | -4.44 | -87.23% | 1,495 | 1,041 | 41.16% |
| BA210305P00215000 | 2021-03-01 3:59PM EST | 215.00 | 0.93 | 0.90 | 0.97 | -5.57 | -85.69% | 2,761 | 1,256 | 39.43% |
| BA210305P00217500 | 2021-03-01 3:59PM EST | 217.50 | 1.42 | 1.37 | 1.46 | -5.88 | -80.55% | 1,390 | 826 | 38.72% |
| BA210305P00220000 | 2021-03-01 3:58PM EST | 220.00 | 2.08 | 2.00 | 2.10 | -7.57 | -78.45% | 6,216 | 1,714 | 37.68% |
| BA210305P00222500 | 2021-03-01 3:59PM EST | 222.50 | 2.98 | 2.81 | 3.00 | -8.57 | -74.20% | 2,519 | 336 | 37.11% |
| BA210305P00225000 | 2021-03-01 3:59PM EST | 225.00 | 4.20 | 4.10 | 4.35 | -8.98 | -68.13% | 2,949 | 836 | 38.49% |
| BA210305P00227500 | 2021-03-01 3:41PM EST | 227.50 | 6.10 | 5.50 | 5.95 | -8.68 | -58.73% | 634 | 393 | 39.94% |
| BA210305P00230000 | 2021-03-01 3:43PM EST | 230.00 | 7.80 | 7.35 | 7.80 | -9.04 | -53.68% | 584 | 332 | 41.90% |
| BA210305P00232500 | 2021-03-01 3:41PM EST | 232.50 | 9.95 | 9.35 | 9.80 | -9.30 | -48.31% | 171 | 280 | 43.75% |
| BA210305P00235000 | 2021-03-01 2:52PM EST | 235.00 | 11.70 | 10.75 | 12.00 | -10.29 | -46.79% | 114 | 153 | 46.68% |
| BA210305P00237500 | 2021-03-01 1:03PM EST | 237.50 | 13.41 | 13.00 | 14.85 | -11.09 | -45.27% | 39 | 27 | 57.67% |
| BA210305P00240000 | 2021-03-01 3:53PM EST | 240.00 | 16.52 | 15.90 | 16.40 | -11.28 | -40.58% | 10 | 46 | 49.02% |
| BA210305P00242500 | 2021-02-26 9:37AM EST | 242.50 | 23.64 | 17.70 | 19.75 | -0.71 | -2.92% | 1 | 4 | 50.61% |
| BA210305P00245000 | 2021-02-25 2:06PM EST | 245.00 | 19.65 | 20.50 | 21.60 | -6.20 | -23.98% | 4 | 70 | 51.07% |
| BA210305P00250000 | 2021-03-01 10:25AM EST | 250.00 | 25.80 | 25.30 | 26.10 | -8.10 | -23.89% | 22 | 26 | 61.28% |
| BA210305P00252500 | 2021-02-25 9:30AM EST | 252.50 | 25.31 | 27.40 | 29.30 | 0.00 | - | - | 1 | 56.84% |
| BA210305P00255000 | 2021-02-24 2:52PM EST | 255.00 | 29.45 | 29.85 | 31.90 | 0.00 | - | - | 3 | 61.72% |
| BA210305P00260000 | 2021-02-05 10:34AM EST | 260.00 | 51.37 | 34.75 | 36.75 | 0.00 | - | 2 | 2 | 62.21% |
| BA210305P00265000 | 2021-02-19 2:56PM EST | 265.00 | 48.56 | 39.75 | 41.70 | 0.00 | - | 24 | 24 | 66.89% |
| BA210305P00270000 | 2021-03-01 11:27AM EST | 270.00 | 45.69 | 44.70 | 46.65 | -15.44 | -25.26% | 20 | 4 | 67.77% |
| BA210305P00275000 | 2021-02-04 1:50PM EST | 275.00 | 65.90 | 49.70 | 51.75 | 0.00 | - | - | 1 | 79.30% |
| BA210305P00280000 | 2021-02-04 1:41PM EST | 280.00 | 57.15 | 54.65 | 56.75 | -13.51 | -19.12% | 2 | 26 | 82.42% |
| BA210305P00285000 | 2021-02-04 2:05PM EST | 285.00 | 75.93 | 59.65 | 61.65 | 0.00 | - | - | 30 | 80.08% |
| BA210305P00290000 | 2021-02-10 10:44AM EST | 290.00 | 78.00 | 64.65 | 66.70 | 0.00 | - | 3 | 3 | 89.84% |
| BA210305P00300000 | 2021-02-22 2:34PM EST | 300.00 | 82.80 | 74.65 | 76.65 | 0.00 | - | - | 0 | 94.92% |
| BA210305P00315000 | 2021-02-23 3:09PM EST | 315.00 | 90.49 | 89.65 | 91.75 | -12.01 | -11.72% | 5 | 0 | 119.14% |
© 2021 Verizon Media. All rights reserved.
