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:150.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129C001500002021-01-21 11:36AM EST2021-01-2956.9555.6556.550.00-355125.39%
BA210205C001500002021-01-11 9:41AM EST2021-02-0553.9255.7056.700.00--189.94%
BA210219C001500002021-01-22 3:54PM EST2021-02-1956.7056.2557.15-5.36-8.64%385673.73%
BA210319C001500002021-01-15 3:25PM EST2021-03-1959.5057.0558.100.00-15360.90%
BA210416C001500002021-01-22 12:33PM EST2021-04-1657.9657.0557.65-2.39-3.96%2050.12%
BA210521C001500002021-01-22 9:36AM EST2021-05-2159.2059.5060.35-1.55-2.55%142053.46%
BA210618C001500002021-01-21 3:01PM EST2021-06-1862.2060.4561.400.00-5291351.83%
BA210820C001500002021-01-22 3:49PM EST2021-08-2064.5063.1064.000.00-13450.79%
BA220121C001500002021-01-22 3:30PM EST2022-01-2169.4069.0569.60-1.00-1.42%242,88450.04%
BA220617C001500002021-01-22 2:27PM EST2022-06-1773.9572.6575.60-4.16-5.33%11,40651.10%
BA230120C001500002021-01-22 3:35PM EST2023-01-2079.9578.3081.60-0.50-0.62%952549.99%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129P001500002021-01-22 3:36PM EST2021-01-290.050.050.08-0.02-28.57%425564103.13%
BA210205P001500002021-01-22 10:37AM EST2021-02-050.160.060.190.00-111976.37%
BA210212P001500002021-01-22 2:22PM EST2021-02-120.340.260.42+0.01+3.03%44971.78%
BA210219P001500002021-01-22 12:27PM EST2021-02-190.430.440.47-0.02-4.44%292,27065.04%
BA210226P001500002021-01-22 1:18PM EST2021-02-260.660.570.79+0.03+4.76%35862.60%
BA210319P001500002021-01-22 3:58PM EST2021-03-191.351.281.35+0.11+8.87%4259556.87%
BA210416P001500002021-01-22 11:53AM EST2021-04-162.222.122.25+0.12+5.71%181252.75%
BA210521P001500002021-01-22 12:20PM EST2021-05-213.573.403.60+0.22+6.57%81,44050.85%
BA210618P001500002021-01-22 2:27PM EST2021-06-184.704.504.65+0.20+4.44%155,82950.24%
BA210820P001500002021-01-21 11:06AM EST2021-08-206.836.907.10+0.08+1.19%216949.15%
BA220121P001500002021-01-22 3:56PM EST2022-01-2112.0811.9512.20+0.30+2.55%253,89947.22%
BA220617P001500002021-01-19 3:03PM EST2022-06-1716.4015.7016.40+1.45+9.70%299246.20%
BA230120P001500002021-01-22 1:04PM EST2023-01-2021.0020.3521.85+1.00+5.00%577145.35%