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
Strike:110.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210219C001100002021-01-21 11:36AM EST2021-02-1996.9595.9596.750.00-57140119.97%
BA210226C001100002021-01-21 12:03PM EST2021-02-2697.7594.2595.550.00-100.00%
BA210319C001100002021-01-22 10:05AM EST2021-03-1995.4595.7097.05-7.19-7.01%14284.72%
BA210521C001100002020-12-21 11:02AM EST2021-05-21107.6097.7099.250.00-1880.33%
BA210618C001100002021-01-22 2:15PM EST2021-06-1896.8097.0598.05-1.70-1.73%4017665.15%
BA210820C001100002021-01-11 3:59PM EST2021-08-2099.6597.8599.150.00-3260.50%
BA220121C001100002021-01-21 12:10PM EST2022-01-21102.50100.60101.700.00-179255.74%
BA220617C001100002021-01-13 12:30PM EST2022-06-17104.50102.45105.100.00-151853.76%
BA230120C001100002021-01-22 2:13PM EST2023-01-20106.49105.90108.70+1.49+1.42%43151.75%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129P001100002021-01-22 11:56AM EST2021-01-290.060.000.03+0.04+200.00%28165.63%
BA210205P001100002021-01-19 12:06AM EST2021-02-050.06-0.040.00--1124.22%
BA210219P001100002021-01-22 12:00PM EST2021-02-190.050.000.06-0.03-37.50%1088483.59%
BA210226P001100002021-01-19 11:19AM EST2021-02-260.210.000.200.00--184.96%
BA210319P001100002021-01-11 1:03PM EST2021-03-190.350.160.350.00-146275.49%
BA210521P001100002021-01-21 2:42PM EST2021-05-210.710.710.920.00-7382262.33%
BA210618P001100002021-01-22 1:31PM EST2021-06-181.121.031.22+0.12+12.00%1234459.64%
BA210820P001100002021-01-11 10:15AM EST2021-08-201.671.812.02-0.58-25.78%28655.91%
BA220121P001100002021-01-22 10:07AM EST2022-01-214.103.954.20+0.19+4.86%41,25651.53%
BA220617P001100002021-01-22 10:02AM EST2022-06-176.105.606.45+0.35+6.09%339550.10%
BA230120P001100002021-01-12 1:22PM EST2023-01-208.708.159.350.00-18347.85%