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:135.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA210129C00135000 | 2021-01-19 12:06AM EST | 2021-01-29 | 71.30 | 70.60 | 71.50 | 0.00 | - | - | 7 | 156.05% |
| BA210212C00135000 | 2021-01-05 1:01PM EST | 2021-02-12 | 76.30 | 70.55 | 71.80 | 0.00 | - | - | 3 | 91.80% |
| BA210219C00135000 | 2020-12-30 3:59PM EST | 2021-02-19 | 82.16 | 70.80 | 71.90 | 0.00 | - | 1 | 327 | 84.86% |
| BA210319C00135000 | 2021-01-05 11:47AM EST | 2021-03-19 | 75.00 | 71.25 | 72.55 | 0.00 | - | 1 | 2 | 68.51% |
| BA210521C00135000 | 2021-01-11 3:41PM EST | 2021-05-21 | 73.80 | 72.70 | 73.75 | 0.00 | - | 1 | 345 | 56.70% |
| BA210618C00135000 | 2021-01-20 10:35AM EST | 2021-06-18 | 81.70 | 73.50 | 74.75 | 0.00 | - | 1 | 310 | 55.71% |
| BA210820C00135000 | 2021-01-12 11:17AM EST | 2021-08-20 | 77.08 | 75.20 | 76.50 | 0.00 | - | 1 | 1 | 53.09% |
| BA220121C00135000 | 2021-01-22 3:05PM EST | 2022-01-21 | 79.47 | 80.05 | 80.85 | -5.23 | -6.17% | 2 | 335 | 51.24% |
| BA220617C00135000 | 2021-01-19 9:32AM EST | 2022-06-17 | 85.90 | 83.35 | 85.50 | 0.00 | - | 6 | 295 | 50.27% |
| BA230120C00135000 | 2021-01-22 1:47PM EST | 2023-01-20 | 89.25 | 87.90 | 91.00 | -0.50 | -0.56% | 1 | 33 | 51.20% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA210129P00135000 | 2021-01-20 1:13PM EST | 2021-01-29 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 10 | 129.69% |
| BA210205P00135000 | 2021-01-13 3:38PM EST | 2021-02-05 | 0.13 | 0.00 | 0.16 | 0.00 | - | 6 | 10 | 93.16% |
| BA210212P00135000 | 2021-01-19 3:01PM EST | 2021-02-12 | 0.13 | 0.04 | 0.23 | +0.03 | +30.00% | 3 | 5 | 80.27% |
| BA210219P00135000 | 2021-01-22 1:22PM EST | 2021-02-19 | 0.22 | 0.19 | 0.21 | +0.01 | +4.76% | 16 | 1,168 | 73.05% |
| BA210226P00135000 | 2021-01-20 3:23PM EST | 2021-02-26 | 0.31 | 0.24 | 0.00 | 0.00 | - | - | 0 | 60.64% |
| BA210319P00135000 | 2021-01-19 3:31PM EST | 2021-03-19 | 0.65 | 0.62 | 0.82 | 0.00 | - | 1 | 99 | 63.38% |
| BA210416P00135000 | 2021-01-22 11:10AM EST | 2021-04-16 | 1.22 | 1.11 | 1.30 | -0.10 | -7.58% | 1 | 4 | 57.37% |
| BA210521P00135000 | 2021-01-22 3:38PM EST | 2021-05-21 | 1.94 | 1.91 | 2.02 | +0.07 | +3.74% | 5 | 566 | 53.96% |
| BA210618P00135000 | 2021-01-21 2:53PM EST | 2021-06-18 | 2.55 | 2.61 | 2.75 | 0.00 | - | 11 | 1,656 | 52.62% |
| BA210820P00135000 | 2021-01-21 3:50PM EST | 2021-08-20 | 4.40 | 4.25 | 4.45 | +0.15 | +3.53% | 3 | 86 | 50.75% |
| BA220121P00135000 | 2021-01-19 1:16PM EST | 2022-01-21 | 8.00 | 8.10 | 8.35 | 0.00 | - | 2 | 1,334 | 48.46% |
| BA220617P00135000 | 2021-01-22 10:16AM EST | 2022-06-17 | 11.70 | 11.25 | 11.85 | +0.80 | +7.34% | 16 | 693 | 47.29% |
| BA230120P00135000 | 2021-01-21 12:20PM EST | 2023-01-20 | 15.45 | 14.90 | 15.95 | 0.00 | - | 3 | 125 | 45.47% |
© 2021 Verizon Media. All rights reserved.
