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:125.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129C001250002021-01-19 10:10AM EST2021-01-2983.7581.1581.800.00--1216.41%
BA210219C001250002021-01-21 11:36AM EST2021-02-1982.1580.5581.800.00-6628191.50%
BA210319C001250002021-01-14 9:46AM EST2021-03-1988.6081.1082.300.00-32275.66%
BA210521C001250002021-01-12 11:20AM EST2021-05-2183.5982.1083.100.00-11960.22%
BA210618C001250002021-01-13 1:31PM EST2021-06-1885.2083.0583.600.00-4023158.95%
BA210820C001250002020-12-29 9:51AM EST2021-08-2099.5984.1585.150.00--155.43%
BA220121C001250002021-01-19 9:30AM EST2022-01-2190.8087.8088.950.00-332552.59%
BA220617C001250002020-12-29 10:26AM EST2022-06-17103.1490.5093.150.00-11,53251.38%
BA230120C001250002021-01-21 11:02AM EST2023-01-2097.4594.7097.850.00-17352.34%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129P001250002021-01-12 9:30AM EST2021-01-290.100.000.110.00-15153.13%
BA210205P001250002021-01-14 12:22PM EST2021-02-050.010.000.130.00-507500105.86%
BA210212P001250002021-01-21 11:15AM EST2021-02-120.040.000.000.00-17050.00%
BA210219P001250002021-01-22 3:58PM EST2021-02-190.120.100.13-0.02-14.29%194178.71%
BA210319P001250002021-01-11 9:37AM EST2021-03-190.760.380.590.00-11268.16%
BA210416P001250002021-01-19 2:25PM EST2021-04-160.740.740.910.00--6061.13%
BA210521P001250002021-01-20 11:28AM EST2021-05-211.211.291.380.00-1423656.59%
BA210618P001250002021-01-21 1:42PM EST2021-06-181.821.801.900.00-101,44854.81%
BA210820P001250002021-01-22 3:57PM EST2021-08-203.143.053.25+0.14+4.67%61052.53%
BA220121P001250002021-01-22 3:34PM EST2022-01-216.276.156.40+0.07+1.13%272349.66%
BA220617P001250002021-01-22 12:08PM EST2022-06-179.158.709.15+0.60+7.02%669147.77%
BA230120P001250002021-01-19 12:33PM EST2023-01-2012.6211.9513.250.00-17846.66%