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
Strike:125.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA210129C00125000 | 2021-01-19 10:10AM EST | 2021-01-29 | 83.75 | 81.15 | 81.80 | 0.00 | - | - | 1 | 216.41% |
| BA210219C00125000 | 2021-01-21 11:36AM EST | 2021-02-19 | 82.15 | 80.55 | 81.80 | 0.00 | - | 66 | 281 | 91.50% |
| BA210319C00125000 | 2021-01-14 9:46AM EST | 2021-03-19 | 88.60 | 81.10 | 82.30 | 0.00 | - | 3 | 22 | 75.66% |
| BA210521C00125000 | 2021-01-12 11:20AM EST | 2021-05-21 | 83.59 | 82.10 | 83.10 | 0.00 | - | 1 | 19 | 60.22% |
| BA210618C00125000 | 2021-01-13 1:31PM EST | 2021-06-18 | 85.20 | 83.05 | 83.60 | 0.00 | - | 40 | 231 | 58.95% |
| BA210820C00125000 | 2020-12-29 9:51AM EST | 2021-08-20 | 99.59 | 84.15 | 85.15 | 0.00 | - | - | 1 | 55.43% |
| BA220121C00125000 | 2021-01-19 9:30AM EST | 2022-01-21 | 90.80 | 87.80 | 88.95 | 0.00 | - | 3 | 325 | 52.59% |
| BA220617C00125000 | 2020-12-29 10:26AM EST | 2022-06-17 | 103.14 | 90.50 | 93.15 | 0.00 | - | 1 | 1,532 | 51.38% |
| BA230120C00125000 | 2021-01-21 11:02AM EST | 2023-01-20 | 97.45 | 94.70 | 97.85 | 0.00 | - | 1 | 73 | 52.34% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA210129P00125000 | 2021-01-12 9:30AM EST | 2021-01-29 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1 | 5 | 153.13% |
| BA210205P00125000 | 2021-01-14 12:22PM EST | 2021-02-05 | 0.01 | 0.00 | 0.13 | 0.00 | - | 507 | 500 | 105.86% |
| BA210212P00125000 | 2021-01-21 11:15AM EST | 2021-02-12 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| BA210219P00125000 | 2021-01-22 3:58PM EST | 2021-02-19 | 0.12 | 0.10 | 0.13 | -0.02 | -14.29% | 1 | 941 | 78.71% |
| BA210319P00125000 | 2021-01-11 9:37AM EST | 2021-03-19 | 0.76 | 0.38 | 0.59 | 0.00 | - | 1 | 12 | 68.16% |
| BA210416P00125000 | 2021-01-19 2:25PM EST | 2021-04-16 | 0.74 | 0.74 | 0.91 | 0.00 | - | - | 60 | 61.13% |
| BA210521P00125000 | 2021-01-20 11:28AM EST | 2021-05-21 | 1.21 | 1.29 | 1.38 | 0.00 | - | 14 | 236 | 56.59% |
| BA210618P00125000 | 2021-01-21 1:42PM EST | 2021-06-18 | 1.82 | 1.80 | 1.90 | 0.00 | - | 10 | 1,448 | 54.81% |
| BA210820P00125000 | 2021-01-22 3:57PM EST | 2021-08-20 | 3.14 | 3.05 | 3.25 | +0.14 | +4.67% | 6 | 10 | 52.53% |
| BA220121P00125000 | 2021-01-22 3:34PM EST | 2022-01-21 | 6.27 | 6.15 | 6.40 | +0.07 | +1.13% | 2 | 723 | 49.66% |
| BA220617P00125000 | 2021-01-22 12:08PM EST | 2022-06-17 | 9.15 | 8.70 | 9.15 | +0.60 | +7.02% | 6 | 691 | 47.77% |
| BA230120P00125000 | 2021-01-19 12:33PM EST | 2023-01-20 | 12.62 | 11.95 | 13.25 | 0.00 | - | 1 | 78 | 46.66% |
© 2021 Verizon Media. All rights reserved.
