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:140.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA210129C00140000 | 2021-01-19 10:46AM EST | 2021-01-29 | 67.45 | 65.60 | 66.40 | 0.00 | - | 2 | 2 | 138.48% |
| BA210219C00140000 | 2021-01-21 10:26AM EST | 2021-02-19 | 65.30 | 65.85 | 66.80 | -3.65 | -5.29% | 5 | 559 | 77.83% |
| BA210319C00140000 | 2021-01-13 2:51PM EST | 2021-03-19 | 69.58 | 66.70 | 67.55 | 0.00 | - | 10 | 11 | 66.33% |
| BA210416C00140000 | 2021-01-21 12:18PM EST | 2021-04-16 | 68.30 | 67.05 | 68.35 | 0.00 | - | 4 | 4 | 59.00% |
| BA210521C00140000 | 2021-01-11 9:53AM EST | 2021-05-21 | 67.00 | 68.35 | 69.30 | 0.00 | - | 10 | 73 | 56.21% |
| BA210618C00140000 | 2021-01-19 1:16PM EST | 2021-06-18 | 72.60 | 69.30 | 70.00 | 0.00 | - | 1 | 584 | 54.37% |
| BA210820C00140000 | 2021-01-14 3:42PM EST | 2021-08-20 | 75.30 | 71.30 | 72.05 | 0.00 | - | 3 | 6 | 52.36% |
| BA220121C00140000 | 2021-01-22 3:35PM EST | 2022-01-21 | 76.85 | 76.00 | 77.15 | -0.90 | -1.16% | 4 | 413 | 50.51% |
| BA220617C00140000 | 2021-01-19 9:45AM EST | 2022-06-17 | 83.70 | 79.95 | 82.20 | 0.00 | - | 1 | 441 | 50.10% |
| BA230120C00140000 | 2021-01-22 2:56PM EST | 2023-01-20 | 85.25 | 84.75 | 87.90 | -4.85 | -5.38% | 3 | 63 | 50.93% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA210129P00140000 | 2021-01-21 1:58PM EST | 2021-01-29 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1,008 | 987 | 110.94% |
| BA210205P00140000 | 2021-01-12 10:18AM EST | 2021-02-05 | 0.08 | 0.00 | 0.12 | -0.07 | -46.67% | 1 | 11 | 83.01% |
| BA210212P00140000 | 2021-01-19 12:16PM EST | 2021-02-12 | 0.20 | 0.08 | 0.29 | 0.00 | - | 2 | 2 | 77.44% |
| BA210219P00140000 | 2021-01-22 9:48AM EST | 2021-02-19 | 0.32 | 0.25 | 0.28 | +0.06 | +23.08% | 2 | 1,102 | 70.41% |
| BA210226P00140000 | 2021-01-22 11:11AM EST | 2021-02-26 | 0.40 | 0.32 | 0.48 | +0.05 | +14.29% | 7 | 28 | 67.09% |
| BA210319P00140000 | 2021-01-22 11:38AM EST | 2021-03-19 | 0.85 | 0.77 | 0.99 | +0.05 | +6.25% | 3 | 2,272 | 61.13% |
| BA210416P00140000 | 2021-01-22 3:33PM EST | 2021-04-16 | 1.41 | 1.38 | 1.51 | +0.03 | +2.17% | 15 | 5 | 55.52% |
| BA210521P00140000 | 2021-01-22 1:43PM EST | 2021-05-21 | 2.42 | 2.33 | 2.51 | +0.20 | +9.01% | 30 | 396 | 53.03% |
| BA210618P00140000 | 2021-01-21 11:28AM EST | 2021-06-18 | 3.25 | 3.15 | 3.30 | +0.21 | +6.91% | 1 | 3,091 | 51.72% |
| BA210820P00140000 | 2021-01-22 2:34PM EST | 2021-08-20 | 5.20 | 5.05 | 5.20 | +0.25 | +5.05% | 5 | 138 | 50.07% |
| BA220121P00140000 | 2021-01-22 2:56PM EST | 2022-01-21 | 9.50 | 9.30 | 9.50 | +0.35 | +3.83% | 19 | 1,198 | 47.97% |
| BA220617P00140000 | 2021-01-22 1:45PM EST | 2022-06-17 | 12.95 | 12.50 | 13.55 | +0.40 | +3.19% | 284 | 419 | 47.38% |
| BA230120P00140000 | 2021-01-20 2:50PM EST | 2023-01-20 | 16.65 | 16.45 | 18.15 | 0.00 | - | 3 | 214 | 45.87% |
© 2021 Verizon Media. All rights reserved.
