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:130.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA210129C00130000 | 2021-01-22 12:41PM EST | 2021-01-29 | 74.95 | 75.75 | 76.80 | -4.95 | -6.20% | 1 | 4 | 188.67% |
| BA210219C00130000 | 2021-01-14 11:15AM EST | 2021-02-19 | 82.60 | 76.10 | 76.95 | 0.00 | - | 1 | 306 | 96.39% |
| BA210319C00130000 | 2021-01-21 3:54PM EST | 2021-03-19 | 78.00 | 76.45 | 77.40 | 0.00 | - | 1 | 5 | 73.97% |
| BA210416C00130000 | 2021-01-20 11:13AM EST | 2021-04-16 | 83.10 | 76.70 | 77.80 | 0.00 | - | - | 17 | 63.75% |
| BA210521C00130000 | 2021-01-13 11:38AM EST | 2021-05-21 | 78.20 | 77.35 | 78.40 | 0.00 | - | 1 | 39 | 58.31% |
| BA210618C00130000 | 2021-01-20 10:35AM EST | 2021-06-18 | 86.45 | 77.95 | 79.05 | 0.00 | - | 1 | 709 | 56.19% |
| BA210820C00130000 | 2020-12-17 9:43AM EST | 2021-08-20 | 102.00 | 78.30 | 79.55 | 0.00 | - | 1 | 1 | 51.58% |
| BA220121C00130000 | 2021-01-22 12:46PM EST | 2022-01-21 | 83.50 | 83.75 | 84.90 | -5.89 | -6.59% | 1 | 448 | 51.80% |
| BA220617C00130000 | 2021-01-20 2:03PM EST | 2022-06-17 | 93.09 | 86.80 | 89.25 | 0.00 | - | 1 | 1,324 | 50.71% |
| BA230120C00130000 | 2021-01-21 3:07PM EST | 2023-01-20 | 94.18 | 91.20 | 94.45 | 0.00 | - | 2 | 56 | 51.85% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA210129P00130000 | 2021-01-13 11:41AM EST | 2021-01-29 | 0.12 | 0.00 | 0.06 | 0.00 | - | 5 | 19 | 132.81% |
| BA210205P00130000 | 2021-01-22 12:53PM EST | 2021-02-05 | 0.01 | 0.00 | 0.15 | -0.14 | -93.33% | 5 | 8 | 99.90% |
| BA210212P00130000 | 2021-01-20 3:56PM EST | 2021-02-12 | 0.05 | 0.00 | 0.21 | 0.00 | - | 40 | 40 | 83.98% |
| BA210219P00130000 | 2021-01-21 11:37AM EST | 2021-02-19 | 0.16 | 0.14 | 0.16 | 0.00 | - | 19 | 1,563 | 75.78% |
| BA210319P00130000 | 2021-01-21 11:32AM EST | 2021-03-19 | 0.52 | 0.49 | 0.69 | 0.00 | - | 4 | 66 | 65.72% |
| BA210416P00130000 | 2021-01-22 1:03PM EST | 2021-04-16 | 0.95 | 0.00 | 0.00 | +0.05 | +5.56% | 1 | 0 | 25.00% |
| BA210521P00130000 | 2021-01-22 3:38PM EST | 2021-05-21 | 1.60 | 1.57 | 1.76 | +0.05 | +3.23% | 26 | 639 | 55.58% |
| BA210618P00130000 | 2021-01-21 1:42PM EST | 2021-06-18 | 2.16 | 2.17 | 2.32 | 0.00 | - | 13 | 2,880 | 53.77% |
| BA210820P00130000 | 2021-01-21 11:26AM EST | 2021-08-20 | 3.72 | 3.65 | 3.80 | +0.22 | +6.29% | 5 | 87 | 51.67% |
| BA220121P00130000 | 2021-01-21 10:01AM EST | 2022-01-21 | 7.30 | 7.05 | 7.40 | +0.30 | +4.29% | 1 | 1,108 | 49.22% |
| BA220617P00130000 | 2021-01-20 9:46AM EST | 2022-06-17 | 9.25 | 9.85 | 10.90 | 0.00 | - | 6 | 814 | 48.38% |
| BA230120P00130000 | 2021-01-21 12:19PM EST | 2023-01-20 | 13.75 | 13.40 | 14.65 | 0.00 | - | 1 | 196 | 46.19% |
© 2021 Verizon Media. All rights reserved.
