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:160.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA210129C00160000 | 2021-01-22 2:18PM EST | 2021-01-29 | 45.58 | 45.45 | 46.70 | -1.37 | -2.92% | 3 | 5 | 101.37% |
| BA210205C00160000 | 2021-01-19 9:47AM EST | 2021-02-05 | 49.35 | 45.90 | 46.95 | 0.00 | - | 2 | 23 | 81.30% |
| BA210212C00160000 | 2021-01-19 11:04AM EST | 2021-02-12 | 50.70 | 46.00 | 47.25 | 0.00 | - | 1 | 9 | 69.73% |
| BA210219C00160000 | 2021-01-21 12:09PM EST | 2021-02-19 | 46.91 | 46.35 | 47.40 | -1.52 | -3.14% | 8 | 1,136 | 63.92% |
| BA210226C00160000 | 2021-01-22 11:02AM EST | 2021-02-26 | 46.00 | 46.35 | 47.70 | -1.52 | -3.20% | 1 | 1 | 58.84% |
| BA210319C00160000 | 2021-01-22 9:36AM EST | 2021-03-19 | 47.70 | 47.60 | 48.85 | -8.15 | -14.59% | 1 | 79 | 55.91% |
| BA210416C00160000 | 2021-01-19 3:42PM EST | 2021-04-16 | 49.10 | 49.15 | 49.85 | -5.05 | -9.33% | 1 | 7 | 52.19% |
| BA210521C00160000 | 2021-01-20 11:52AM EST | 2021-05-21 | 56.50 | 51.15 | 51.80 | 0.00 | - | 1 | 255 | 51.26% |
| BA210618C00160000 | 2021-01-22 3:42PM EST | 2021-06-18 | 53.40 | 52.35 | 53.45 | -0.88 | -1.62% | 41 | 1,736 | 50.51% |
| BA210820C00160000 | 2021-01-22 12:43PM EST | 2021-08-20 | 54.90 | 55.80 | 56.45 | -2.10 | -3.68% | 2 | 23 | 50.73% |
| BA220121C00160000 | 2021-01-22 12:43PM EST | 2022-01-21 | 61.42 | 61.95 | 62.80 | -2.33 | -3.65% | 3 | 1,025 | 49.15% |
| BA220617C00160000 | 2021-01-19 10:16AM EST | 2022-06-17 | 69.60 | 66.80 | 69.10 | 0.00 | - | 1 | 518 | 49.98% |
| BA230120C00160000 | 2021-01-19 12:05PM EST | 2023-01-20 | 73.88 | 72.55 | 75.65 | -1.80 | -2.38% | 1 | 508 | 49.15% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA210129P00160000 | 2021-01-22 3:58PM EST | 2021-01-29 | 0.11 | 0.11 | 0.13 | -0.03 | -21.43% | 612 | 511 | 91.41% |
| BA210205P00160000 | 2021-01-22 3:25PM EST | 2021-02-05 | 0.27 | 0.19 | 0.34 | -0.03 | -10.00% | 24 | 127 | 70.22% |
| BA210212P00160000 | 2021-01-21 3:15PM EST | 2021-02-12 | 0.60 | 0.47 | 0.65 | +0.02 | +3.45% | 1 | 162 | 64.99% |
| BA210219P00160000 | 2021-01-22 2:24PM EST | 2021-02-19 | 0.84 | 0.77 | 0.80 | +0.05 | +6.33% | 160 | 3,335 | 60.03% |
| BA210226P00160000 | 2021-01-22 3:56PM EST | 2021-02-26 | 1.10 | 0.99 | 1.22 | +0.04 | +3.77% | 28 | 73 | 57.86% |
| BA210319P00160000 | 2021-01-22 3:22PM EST | 2021-03-19 | 2.12 | 2.02 | 2.12 | +0.13 | +6.53% | 49 | 573 | 53.64% |
| BA210416P00160000 | 2021-01-22 10:34AM EST | 2021-04-16 | 3.45 | 3.25 | 3.35 | +0.27 | +8.49% | 1 | 46 | 50.42% |
| BA210521P00160000 | 2021-01-22 3:49PM EST | 2021-05-21 | 5.05 | 5.00 | 5.15 | +0.05 | +1.00% | 8 | 957 | 49.52% |
| BA210618P00160000 | 2021-01-22 3:34PM EST | 2021-06-18 | 6.40 | 6.35 | 6.55 | +0.20 | +3.23% | 6 | 2,734 | 48.97% |
| BA210820P00160000 | 2021-01-22 3:58PM EST | 2021-08-20 | 9.40 | 9.25 | 9.50 | +0.20 | +2.17% | 3 | 200 | 48.16% |
| BA220121P00160000 | 2021-01-22 3:40PM EST | 2022-01-21 | 15.10 | 15.10 | 15.35 | +0.32 | +2.17% | 16 | 3,457 | 46.54% |
| BA220617P00160000 | 2021-01-20 1:35PM EST | 2022-06-17 | 18.30 | 19.30 | 20.00 | 0.00 | - | 2 | 1,430 | 45.63% |
| BA230120P00160000 | 2021-01-15 1:53PM EST | 2023-01-20 | 25.32 | 24.00 | 25.40 | 0.00 | - | 1 | 479 | 44.28% |
© 2021 Verizon Media. All rights reserved.
