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:155.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA210219C00155000 | 2021-01-19 9:30AM EST | 2021-02-19 | 52.90 | 51.50 | 51.80 | 0.00 | - | 1 | 1,139 | 66.55% |
| BA210226C00155000 | 2021-01-15 3:37PM EST | 2021-02-26 | 51.38 | 51.55 | 52.55 | 0.00 | - | 10 | 11 | 64.97% |
| BA210319C00155000 | 2021-01-13 1:28PM EST | 2021-03-19 | 54.90 | 52.10 | 53.25 | 0.00 | - | 11 | 12 | 56.76% |
| BA210416C00155000 | 2021-01-19 10:37AM EST | 2021-04-16 | 57.70 | 53.50 | 54.60 | 0.00 | - | - | 47 | 54.42% |
| BA210521C00155000 | 2021-01-19 9:42AM EST | 2021-05-21 | 58.58 | 55.40 | 55.85 | 0.00 | - | 3 | 232 | 52.25% |
| BA210618C00155000 | 2021-01-21 10:47AM EST | 2021-06-18 | 58.50 | 56.60 | 57.30 | 0.00 | - | 1 | 249 | 51.48% |
| BA210820C00155000 | 2021-01-19 12:06AM EST | 2021-08-20 | 61.00 | 59.60 | 60.00 | 0.00 | - | - | 3 | 50.44% |
| BA220121C00155000 | 2021-01-22 3:10PM EST | 2022-01-21 | 65.15 | 65.40 | 66.25 | -1.18 | -1.78% | 2 | 430 | 49.76% |
| BA220617C00155000 | 2020-12-21 10:22AM EST | 2022-06-17 | 81.70 | 70.40 | 73.60 | 0.00 | - | 2 | 159 | 50.10% |
| BA230120C00155000 | 2021-01-21 12:38PM EST | 2023-01-20 | 77.34 | 75.20 | 78.55 | 0.00 | - | 1 | 191 | 49.52% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA210129P00155000 | 2021-01-22 3:48PM EST | 2021-01-29 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 6 | 238 | 96.88% |
| BA210205P00155000 | 2021-01-22 3:10PM EST | 2021-02-05 | 0.21 | 0.12 | 0.23 | +0.01 | +5.00% | 22 | 177 | 72.85% |
| BA210212P00155000 | 2021-01-22 3:06PM EST | 2021-02-12 | 0.40 | 0.34 | 0.46 | -0.03 | -6.98% | 42 | 83 | 67.29% |
| BA210219P00155000 | 2021-01-22 3:29PM EST | 2021-02-19 | 0.60 | 0.57 | 0.61 | 0.00 | - | 90 | 1,552 | 62.35% |
| BA210226P00155000 | 2021-01-22 3:56PM EST | 2021-02-26 | 0.85 | 0.75 | 0.96 | +0.01 | +1.19% | 13 | 40 | 60.01% |
| BA210319P00155000 | 2021-01-22 3:37PM EST | 2021-03-19 | 1.65 | 1.57 | 1.73 | +0.06 | +3.77% | 16 | 1,381 | 55.20% |
| BA210416P00155000 | 2021-01-22 12:59PM EST | 2021-04-16 | 2.75 | 2.62 | 2.76 | +0.15 | +5.77% | 7 | 16 | 51.54% |
| BA210521P00155000 | 2021-01-19 10:00AM EST | 2021-05-21 | 4.20 | 4.15 | 4.35 | 0.00 | - | 4 | 373 | 50.12% |
| BA210618P00155000 | 2021-01-21 9:30AM EST | 2021-06-18 | 5.57 | 5.35 | 5.50 | +0.82 | +17.26% | 1 | 2,920 | 49.46% |
| BA210820P00155000 | 2021-01-21 11:34AM EST | 2021-08-20 | 7.80 | 8.00 | 8.20 | 0.00 | - | 33 | 61 | 48.55% |
| BA220121P00155000 | 2021-01-21 3:36PM EST | 2022-01-21 | 13.14 | 13.45 | 13.70 | 0.00 | - | 8 | 1,675 | 46.84% |
| BA220617P00155000 | 2021-01-20 9:42AM EST | 2022-06-17 | 16.00 | 17.45 | 18.75 | 0.00 | - | 4 | 355 | 46.76% |
| BA230120P00155000 | 2021-01-22 2:55PM EST | 2023-01-20 | 23.40 | 22.05 | 23.30 | +1.00 | +4.46% | 3 | 246 | 44.48% |
© 2021 Verizon Media. All rights reserved.
