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:155.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210219C001550002021-01-19 9:30AM EST2021-02-1952.9051.5051.800.00-11,13966.55%
BA210226C001550002021-01-15 3:37PM EST2021-02-2651.3851.5552.550.00-101164.97%
BA210319C001550002021-01-13 1:28PM EST2021-03-1954.9052.1053.250.00-111256.76%
BA210416C001550002021-01-19 10:37AM EST2021-04-1657.7053.5054.600.00--4754.42%
BA210521C001550002021-01-19 9:42AM EST2021-05-2158.5855.4055.850.00-323252.25%
BA210618C001550002021-01-21 10:47AM EST2021-06-1858.5056.6057.300.00-124951.48%
BA210820C001550002021-01-19 12:06AM EST2021-08-2061.0059.6060.000.00--350.44%
BA220121C001550002021-01-22 3:10PM EST2022-01-2165.1565.4066.25-1.18-1.78%243049.76%
BA220617C001550002020-12-21 10:22AM EST2022-06-1781.7070.4073.600.00-215950.10%
BA230120C001550002021-01-21 12:38PM EST2023-01-2077.3475.2078.550.00-119149.52%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129P001550002021-01-22 3:48PM EST2021-01-290.090.080.09-0.01-10.00%623896.88%
BA210205P001550002021-01-22 3:10PM EST2021-02-050.210.120.23+0.01+5.00%2217772.85%
BA210212P001550002021-01-22 3:06PM EST2021-02-120.400.340.46-0.03-6.98%428367.29%
BA210219P001550002021-01-22 3:29PM EST2021-02-190.600.570.610.00-901,55262.35%
BA210226P001550002021-01-22 3:56PM EST2021-02-260.850.750.96+0.01+1.19%134060.01%
BA210319P001550002021-01-22 3:37PM EST2021-03-191.651.571.73+0.06+3.77%161,38155.20%
BA210416P001550002021-01-22 12:59PM EST2021-04-162.752.622.76+0.15+5.77%71651.54%
BA210521P001550002021-01-19 10:00AM EST2021-05-214.204.154.350.00-437350.12%
BA210618P001550002021-01-21 9:30AM EST2021-06-185.575.355.50+0.82+17.26%12,92049.46%
BA210820P001550002021-01-21 11:34AM EST2021-08-207.808.008.200.00-336148.55%
BA220121P001550002021-01-21 3:36PM EST2022-01-2113.1413.4513.700.00-81,67546.84%
BA220617P001550002021-01-20 9:42AM EST2022-06-1716.0017.4518.750.00-435546.76%
BA230120P001550002021-01-22 2:55PM EST2023-01-2023.4022.0523.30+1.00+4.46%324644.48%