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
Calls
29 January 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 105.00 | 0.03 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 110.00 | 0.06 | +0.04 | +200.00% | 2 | 8 |
| 106.50 | 0.00 | - | - | 6 | 115.00 | 0.01 | 0.00 | - | 2 | 30 |
| - | - | - | - | - | 120.00 | 0.04 | 0.00 | - | 1 | 2 |
| 83.75 | 0.00 | - | - | 1 | 125.00 | 0.10 | 0.00 | - | 1 | 5 |
| 74.95 | -4.95 | -6.20% | 1 | 4 | 130.00 | 0.12 | 0.00 | - | 5 | 19 |
| 71.30 | 0.00 | - | - | 7 | 135.00 | 0.03 | 0.00 | - | 3 | 10 |
| 67.45 | 0.00 | - | 2 | 2 | 140.00 | 0.04 | 0.00 | - | 1,008 | 987 |
| 64.95 | 0.00 | - | 1 | 0 | 145.00 | 0.04 | -0.02 | -33.33% | 4 | 44 |
| - | - | - | - | - | 149.00 | 0.10 | +0.04 | +66.67% | 3 | - |
| 56.95 | 0.00 | - | 3 | 55 | 150.00 | 0.05 | -0.02 | -28.57% | 425 | 564 |
| - | - | - | - | - | 155.00 | 0.09 | -0.01 | -10.00% | 6 | 238 |
| 45.58 | -1.37 | -2.92% | 3 | 5 | 160.00 | 0.11 | -0.03 | -21.43% | 612 | 511 |
| 45.35 | 0.00 | - | 100 | 100 | 165.00 | 0.16 | -0.05 | -23.81% | 155 | 429 |
| 36.70 | -1.35 | -3.55% | 1,499 | 3,217 | 170.00 | 0.22 | -0.06 | -21.43% | 225 | 889 |
| 33.20 | 0.00 | - | 3 | 10 | 175.00 | 0.30 | -0.07 | -18.92% | 385 | 703 |
| 26.74 | -1.21 | -4.33% | 43 | 142 | 180.00 | 0.40 | -0.12 | -23.08% | 810 | 1,249 |
| 21.35 | -2.15 | -9.15% | 9 | 33 | 185.00 | 0.60 | -0.18 | -23.08% | 823 | 995 |
| 18.77 | -2.48 | -11.67% | 8 | 16 | 187.50 | 0.73 | -0.20 | -21.51% | 336 | 522 |
| 16.85 | -1.70 | -9.16% | 127 | 153 | 190.00 | 0.96 | -0.24 | -20.00% | 925 | 1,449 |
| 14.70 | -1.90 | -11.45% | 111 | 60 | 192.50 | 1.26 | -0.23 | -15.44% | 431 | 574 |
| 12.20 | -2.20 | -15.28% | 167 | 94 | 195.00 | 1.65 | -0.29 | -14.95% | 1,848 | 1,430 |
| 10.95 | -1.70 | -13.44% | 75 | 108 | 197.50 | 2.23 | -0.25 | -10.08% | 996 | 803 |
| 8.89 | -1.91 | -17.69% | 849 | 721 | 200.00 | 2.92 | -0.24 | -7.59% | 1,404 | 2,082 |
| 7.25 | -1.72 | -19.18% | 194 | 191 | 202.50 | 3.84 | -0.14 | -3.52% | 882 | 644 |
| 5.90 | -1.70 | -22.37% | 2,912 | 623 | 205.00 | 4.87 | -0.16 | -3.18% | 1,744 | 1,546 |
| 4.65 | -1.52 | -24.64% | 1,584 | 1,996 | 207.50 | 6.10 | 0.00 | - | 423 | 600 |
| 3.60 | -1.50 | -29.41% | 4,511 | 3,814 | 210.00 | 7.65 | +0.05 | +0.66% | 722 | 1,046 |
| 2.84 | -1.16 | -29.00% | 1,025 | 960 | 212.50 | 9.30 | +0.30 | +3.33% | 300 | 506 |
| 2.14 | -1.11 | -34.15% | 2,695 | 1,931 | 215.00 | 11.10 | +0.38 | +3.54% | 262 | 913 |
| 1.65 | -0.95 | -36.54% | 746 | 985 | 217.50 | 13.05 | +0.27 | +2.11% | 181 | 458 |
| 1.27 | -0.76 | -37.44% | 3,842 | 4,378 | 220.00 | 15.22 | +0.65 | +4.46% | 211 | 619 |
| 1.00 | -0.53 | -34.64% | 760 | 912 | 222.50 | 17.50 | +0.85 | +5.11% | 71 | 154 |
| 0.77 | -0.48 | -38.40% | 1,918 | 2,055 | 225.00 | 19.73 | +1.26 | +6.82% | 163 | 406 |
| 0.63 | -0.37 | -37.00% | 207 | 806 | 227.50 | 22.72 | +2.01 | +9.71% | 31 | 301 |
| 0.52 | -0.29 | -35.80% | 1,239 | 2,946 | 230.00 | 24.95 | +1.40 | +5.94% | 34 | 315 |
| 0.43 | -0.20 | -31.75% | 227 | 596 | 232.50 | 26.25 | 0.00 | - | 225 | 341 |
| 0.38 | -0.15 | -28.30% | 844 | 2,235 | 235.00 | 30.20 | +1.58 | +5.52% | 206 | 155 |
| 0.33 | -0.10 | -23.26% | 425 | 1,083 | 237.50 | 26.14 | 0.00 | - | 12 | 9 |
| 0.30 | -0.08 | -21.05% | 452 | 1,212 | 240.00 | 35.09 | +1.92 | +5.79% | 3 | 220 |
| 0.28 | -0.05 | -15.15% | 168 | 841 | 242.50 | 35.89 | 0.00 | - | 1 | 0 |
| 0.22 | -0.06 | -21.43% | 131 | 437 | 245.00 | 39.89 | +6.64 | +19.97% | 1 | 4 |
| 0.22 | -0.03 | -12.00% | 63 | 123 | 247.50 | 40.85 | 0.00 | - | 10 | 37 |
| 0.19 | -0.05 | -20.83% | 724 | 956 | 250.00 | 36.05 | 0.00 | - | 8 | 26 |
| 0.19 | 0.00 | - | 32 | 219 | 252.50 | 49.20 | 0.00 | - | 2 | 2 |
| 0.18 | -0.01 | -5.26% | 34 | 152 | 255.00 | 39.60 | 0.00 | - | 4 | 4 |
| 0.16 | -0.04 | -20.00% | 7 | 71 | 257.50 | - | - | - | - | - |
| 0.14 | -0.03 | -17.65% | 117 | 269 | 260.00 | 53.50 | 0.00 | - | 33 | 39 |
| 0.13 | -0.07 | -35.00% | 133 | 6 | 262.50 | - | - | - | - | - |
| 0.11 | -0.03 | -21.43% | 88 | 99 | 265.00 | - | - | - | - | - |
| 0.10 | -0.02 | -16.67% | 163 | 723 | 270.00 | 58.00 | 0.00 | - | 2 | 3 |
| 0.09 | -0.01 | -10.00% | 75 | 96 | 275.00 | - | - | - | - | - |
| 0.08 | -0.02 | -20.00% | 44 | 114 | 280.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 54 | 285.00 | - | - | - | - | - |
| 0.05 | -0.02 | -28.57% | 15 | 96 | 290.00 | - | - | - | - | - |
| 0.04 | -0.05 | -55.56% | 1 | 48 | 295.00 | - | - | - | - | - |
| 0.05 | -0.03 | -37.50% | 30 | 117 | 300.00 | 88.21 | 0.00 | - | 10 | 37 |
| 0.04 | -0.03 | -42.86% | 20 | 27 | 305.00 | - | - | - | - | - |
| 0.04 | -0.02 | -33.33% | 6 | 20 | 310.00 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 1 | 66 | 315.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 86 | 85 | 320.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 46 | 75 | 325.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 134 | 176 | 330.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 65 | 29 | 335.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 107 | 240 | 340.00 | - | - | - | - | - |
| 0.01 | -0.07 | -87.50% | 105 | 326 | 345.00 | 140.00 | +7.15 | +5.38% | 6 | 0 |
© 2021 Verizon Media. All rights reserved.
