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:135.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129C001350002021-01-19 12:06AM EST2021-01-2971.3070.6071.500.00--7156.05%
BA210212C001350002021-01-05 1:01PM EST2021-02-1276.3070.5571.800.00--391.80%
BA210219C001350002020-12-30 3:59PM EST2021-02-1982.1670.8071.900.00-132784.86%
BA210319C001350002021-01-05 11:47AM EST2021-03-1975.0071.2572.550.00-1268.51%
BA210521C001350002021-01-11 3:41PM EST2021-05-2173.8072.7073.750.00-134556.70%
BA210618C001350002021-01-20 10:35AM EST2021-06-1881.7073.5074.750.00-131055.71%
BA210820C001350002021-01-12 11:17AM EST2021-08-2077.0875.2076.500.00-1153.09%
BA220121C001350002021-01-22 3:05PM EST2022-01-2179.4780.0580.85-5.23-6.17%233551.24%
BA220617C001350002021-01-19 9:32AM EST2022-06-1785.9083.3585.500.00-629550.27%
BA230120C001350002021-01-22 1:47PM EST2023-01-2089.2587.9091.00-0.50-0.56%13351.20%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129P001350002021-01-20 1:13PM EST2021-01-290.030.000.100.00-310129.69%
BA210205P001350002021-01-13 3:38PM EST2021-02-050.130.000.160.00-61093.16%
BA210212P001350002021-01-19 3:01PM EST2021-02-120.130.040.23+0.03+30.00%3580.27%
BA210219P001350002021-01-22 1:22PM EST2021-02-190.220.190.21+0.01+4.76%161,16873.05%
BA210226P001350002021-01-20 3:23PM EST2021-02-260.310.240.000.00--060.64%
BA210319P001350002021-01-19 3:31PM EST2021-03-190.650.620.820.00-19963.38%
BA210416P001350002021-01-22 11:10AM EST2021-04-161.221.111.30-0.10-7.58%1457.37%
BA210521P001350002021-01-22 3:38PM EST2021-05-211.941.912.02+0.07+3.74%556653.96%
BA210618P001350002021-01-21 2:53PM EST2021-06-182.552.612.750.00-111,65652.62%
BA210820P001350002021-01-21 3:50PM EST2021-08-204.404.254.45+0.15+3.53%38650.75%
BA220121P001350002021-01-19 1:16PM EST2022-01-218.008.108.350.00-21,33448.46%
BA220617P001350002021-01-22 10:16AM EST2022-06-1711.7011.2511.85+0.80+7.34%1669347.29%
BA230120P001350002021-01-21 12:20PM EST2023-01-2015.4514.9015.950.00-312545.47%