UK markets closed

The Boeing Company (BA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
205.84-1.57 (-0.76%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Calls
29 January 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----105.000.030.00-25
-----110.000.06+0.04+200.00%28
106.500.00--6115.000.010.00-230
-----120.000.040.00-12
83.750.00--1125.000.100.00-15
74.95-4.95-6.20%14130.000.120.00-519
71.300.00--7135.000.030.00-310
67.450.00-22140.000.040.00-1,008987
64.950.00-10145.000.04-0.02-33.33%444
-----149.000.10+0.04+66.67%3-
56.950.00-355150.000.05-0.02-28.57%425564
-----155.000.09-0.01-10.00%6238
45.58-1.37-2.92%35160.000.11-0.03-21.43%612511
45.350.00-100100165.000.16-0.05-23.81%155429
36.70-1.35-3.55%1,4993,217170.000.22-0.06-21.43%225889
33.200.00-310175.000.30-0.07-18.92%385703
26.74-1.21-4.33%43142180.000.40-0.12-23.08%8101,249
21.35-2.15-9.15%933185.000.60-0.18-23.08%823995
18.77-2.48-11.67%816187.500.73-0.20-21.51%336522
16.85-1.70-9.16%127153190.000.96-0.24-20.00%9251,449
14.70-1.90-11.45%11160192.501.26-0.23-15.44%431574
12.20-2.20-15.28%16794195.001.65-0.29-14.95%1,8481,430
10.95-1.70-13.44%75108197.502.23-0.25-10.08%996803
8.89-1.91-17.69%849721200.002.92-0.24-7.59%1,4042,082
7.25-1.72-19.18%194191202.503.84-0.14-3.52%882644
5.90-1.70-22.37%2,912623205.004.87-0.16-3.18%1,7441,546
4.65-1.52-24.64%1,5841,996207.506.100.00-423600
3.60-1.50-29.41%4,5113,814210.007.65+0.05+0.66%7221,046
2.84-1.16-29.00%1,025960212.509.30+0.30+3.33%300506
2.14-1.11-34.15%2,6951,931215.0011.10+0.38+3.54%262913
1.65-0.95-36.54%746985217.5013.05+0.27+2.11%181458
1.27-0.76-37.44%3,8424,378220.0015.22+0.65+4.46%211619
1.00-0.53-34.64%760912222.5017.50+0.85+5.11%71154
0.77-0.48-38.40%1,9182,055225.0019.73+1.26+6.82%163406
0.63-0.37-37.00%207806227.5022.72+2.01+9.71%31301
0.52-0.29-35.80%1,2392,946230.0024.95+1.40+5.94%34315
0.43-0.20-31.75%227596232.5026.250.00-225341
0.38-0.15-28.30%8442,235235.0030.20+1.58+5.52%206155
0.33-0.10-23.26%4251,083237.5026.140.00-129
0.30-0.08-21.05%4521,212240.0035.09+1.92+5.79%3220
0.28-0.05-15.15%168841242.5035.890.00-10
0.22-0.06-21.43%131437245.0039.89+6.64+19.97%14
0.22-0.03-12.00%63123247.5040.850.00-1037
0.19-0.05-20.83%724956250.0036.050.00-826
0.190.00-32219252.5049.200.00-22
0.18-0.01-5.26%34152255.0039.600.00-44
0.16-0.04-20.00%771257.50-----
0.14-0.03-17.65%117269260.0053.500.00-3339
0.13-0.07-35.00%1336262.50-----
0.11-0.03-21.43%8899265.00-----
0.10-0.02-16.67%163723270.0058.000.00-23
0.09-0.01-10.00%7596275.00-----
0.08-0.02-20.00%44114280.00-----
0.100.00-154285.00-----
0.05-0.02-28.57%1596290.00-----
0.04-0.05-55.56%148295.00-----
0.05-0.03-37.50%30117300.0088.210.00-1037
0.04-0.03-42.86%2027305.00-----
0.04-0.02-33.33%620310.00-----
0.03-0.02-40.00%166315.00-----
0.040.00-8685320.00-----
0.030.00-4675325.00-----
0.030.00-134176330.00-----
0.030.00-6529335.00-----
0.010.00-107240340.00-----
0.01-0.07-87.50%105326345.00140.00+7.15+5.38%60