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:145.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129C001450002021-01-21 9:42AM EST2021-01-2964.9559.4060.200.00-100.00%
BA210205C001450002020-12-31 2:19PM EST2021-02-0570.5060.6061.800.00-1198.14%
BA210219C001450002021-01-15 3:08PM EST2021-02-1960.6960.8562.050.00-141274.85%
BA210319C001450002020-12-28 10:25AM EST2021-03-1974.7561.6062.900.00--562.73%
BA210416C001450002021-01-20 3:48PM EST2021-04-1668.5062.6063.600.00-3857.58%
BA210521C001450002021-01-12 10:45AM EST2021-05-2165.6563.7064.700.00-119254.14%
BA210618C001450002021-01-13 10:28AM EST2021-06-1872.2465.0565.650.00-1030853.49%
BA210820C001450002021-01-12 1:15PM EST2021-08-2067.9067.1068.150.00-1051.75%
BA220121C001450002021-01-21 3:31PM EST2022-01-2173.2072.5573.35-0.85-1.15%534250.12%
BA220617C001450002021-01-19 2:24PM EST2022-06-1781.1576.4578.200.00-644050.49%
BA230120C001450002021-01-20 10:12AM EST2023-01-2090.0582.2084.700.00-114150.44%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129P001450002021-01-22 2:34PM EST2021-01-290.040.000.06-0.02-33.33%444103.91%
BA210205P001450002021-01-15 1:21PM EST2021-02-050.210.020.160.00-12180.08%
BA210212P001450002021-01-22 1:06PM EST2021-02-120.200.150.33-0.01-4.76%125174.12%
BA210219P001450002021-01-22 3:40PM EST2021-02-190.350.300.44-0.02-5.41%181,39168.41%
BA210226P001450002021-01-22 9:46AM EST2021-02-260.560.430.60+0.02+3.70%22164.65%
BA210319P001450002021-01-22 3:51PM EST2021-03-191.051.011.15+0.07+7.14%3111559.03%
BA210416P001450002021-01-22 3:33PM EST2021-04-161.741.701.87+0.28+19.18%11454.14%
BA210521P001450002021-01-21 12:42PM EST2021-05-212.782.822.950.00-743351.75%
BA210618P001450002021-01-21 10:18AM EST2021-06-183.553.753.900.00-158850.71%
BA210820P001450002021-01-22 3:59PM EST2021-08-205.945.906.10+0.19+3.30%311749.74%
BA220121P001450002021-01-22 12:48PM EST2022-01-2110.8010.5510.80+0.35+3.35%1178947.60%
BA220617P001450002021-01-22 3:51PM EST2022-06-1714.4514.1015.45+0.70+5.09%6640747.59%
BA230120P001450002021-01-21 9:54AM EST2023-01-2018.2518.4519.950.00-23345.60%