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:160.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129C001600002021-01-22 2:18PM EST2021-01-2945.5845.4546.70-1.37-2.92%35101.37%
BA210205C001600002021-01-19 9:47AM EST2021-02-0549.3545.9046.950.00-22381.30%
BA210212C001600002021-01-19 11:04AM EST2021-02-1250.7046.0047.250.00-1969.73%
BA210219C001600002021-01-21 12:09PM EST2021-02-1946.9146.3547.40-1.52-3.14%81,13663.92%
BA210226C001600002021-01-22 11:02AM EST2021-02-2646.0046.3547.70-1.52-3.20%1158.84%
BA210319C001600002021-01-22 9:36AM EST2021-03-1947.7047.6048.85-8.15-14.59%17955.91%
BA210416C001600002021-01-19 3:42PM EST2021-04-1649.1049.1549.85-5.05-9.33%1752.19%
BA210521C001600002021-01-20 11:52AM EST2021-05-2156.5051.1551.800.00-125551.26%
BA210618C001600002021-01-22 3:42PM EST2021-06-1853.4052.3553.45-0.88-1.62%411,73650.51%
BA210820C001600002021-01-22 12:43PM EST2021-08-2054.9055.8056.45-2.10-3.68%22350.73%
BA220121C001600002021-01-22 12:43PM EST2022-01-2161.4261.9562.80-2.33-3.65%31,02549.15%
BA220617C001600002021-01-19 10:16AM EST2022-06-1769.6066.8069.100.00-151849.98%
BA230120C001600002021-01-19 12:05PM EST2023-01-2073.8872.5575.65-1.80-2.38%150849.15%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129P001600002021-01-22 3:58PM EST2021-01-290.110.110.13-0.03-21.43%61251191.41%
BA210205P001600002021-01-22 3:25PM EST2021-02-050.270.190.34-0.03-10.00%2412770.22%
BA210212P001600002021-01-21 3:15PM EST2021-02-120.600.470.65+0.02+3.45%116264.99%
BA210219P001600002021-01-22 2:24PM EST2021-02-190.840.770.80+0.05+6.33%1603,33560.03%
BA210226P001600002021-01-22 3:56PM EST2021-02-261.100.991.22+0.04+3.77%287357.86%
BA210319P001600002021-01-22 3:22PM EST2021-03-192.122.022.12+0.13+6.53%4957353.64%
BA210416P001600002021-01-22 10:34AM EST2021-04-163.453.253.35+0.27+8.49%14650.42%
BA210521P001600002021-01-22 3:49PM EST2021-05-215.055.005.15+0.05+1.00%895749.52%
BA210618P001600002021-01-22 3:34PM EST2021-06-186.406.356.55+0.20+3.23%62,73448.97%
BA210820P001600002021-01-22 3:58PM EST2021-08-209.409.259.50+0.20+2.17%320048.16%
BA220121P001600002021-01-22 3:40PM EST2022-01-2115.1015.1015.35+0.32+2.17%163,45746.54%
BA220617P001600002021-01-20 1:35PM EST2022-06-1718.3019.3020.000.00-21,43045.63%
BA230120P001600002021-01-15 1:53PM EST2023-01-2025.3224.0025.400.00-147944.28%