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:140.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129C001400002021-01-19 10:46AM EST2021-01-2967.4565.6066.400.00-22138.48%
BA210219C001400002021-01-21 10:26AM EST2021-02-1965.3065.8566.80-3.65-5.29%555977.83%
BA210319C001400002021-01-13 2:51PM EST2021-03-1969.5866.7067.550.00-101166.33%
BA210416C001400002021-01-21 12:18PM EST2021-04-1668.3067.0568.350.00-4459.00%
BA210521C001400002021-01-11 9:53AM EST2021-05-2167.0068.3569.300.00-107356.21%
BA210618C001400002021-01-19 1:16PM EST2021-06-1872.6069.3070.000.00-158454.37%
BA210820C001400002021-01-14 3:42PM EST2021-08-2075.3071.3072.050.00-3652.36%
BA220121C001400002021-01-22 3:35PM EST2022-01-2176.8576.0077.15-0.90-1.16%441350.51%
BA220617C001400002021-01-19 9:45AM EST2022-06-1783.7079.9582.200.00-144150.10%
BA230120C001400002021-01-22 2:56PM EST2023-01-2085.2584.7587.90-4.85-5.38%36350.93%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129P001400002021-01-21 1:58PM EST2021-01-290.040.000.050.00-1,008987110.94%
BA210205P001400002021-01-12 10:18AM EST2021-02-050.080.000.12-0.07-46.67%11183.01%
BA210212P001400002021-01-19 12:16PM EST2021-02-120.200.080.290.00-2277.44%
BA210219P001400002021-01-22 9:48AM EST2021-02-190.320.250.28+0.06+23.08%21,10270.41%
BA210226P001400002021-01-22 11:11AM EST2021-02-260.400.320.48+0.05+14.29%72867.09%
BA210319P001400002021-01-22 11:38AM EST2021-03-190.850.770.99+0.05+6.25%32,27261.13%
BA210416P001400002021-01-22 3:33PM EST2021-04-161.411.381.51+0.03+2.17%15555.52%
BA210521P001400002021-01-22 1:43PM EST2021-05-212.422.332.51+0.20+9.01%3039653.03%
BA210618P001400002021-01-21 11:28AM EST2021-06-183.253.153.30+0.21+6.91%13,09151.72%
BA210820P001400002021-01-22 2:34PM EST2021-08-205.205.055.20+0.25+5.05%513850.07%
BA220121P001400002021-01-22 2:56PM EST2022-01-219.509.309.50+0.35+3.83%191,19847.97%
BA220617P001400002021-01-22 1:45PM EST2022-06-1712.9512.5013.55+0.40+3.19%28441947.38%
BA230120P001400002021-01-20 2:50PM EST2023-01-2016.6516.4518.150.00-321445.87%