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:165.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA210129C00165000 | 2021-01-04 9:37AM EST | 2021-01-29 | 45.35 | 40.75 | 41.50 | 0.00 | - | 100 | 100 | 93.75% |
| BA210205C00165000 | 2021-01-22 3:02PM EST | 2021-02-05 | 40.55 | 41.05 | 41.95 | -12.85 | -24.06% | 2 | 20 | 74.95% |
| BA210212C00165000 | 2021-01-15 3:09PM EST | 2021-02-12 | 41.00 | 41.50 | 42.40 | 0.00 | - | 1 | 10 | 68.16% |
| BA210219C00165000 | 2021-01-22 2:14PM EST | 2021-02-19 | 41.55 | 41.90 | 42.75 | -6.45 | -13.44% | 5 | 958 | 63.24% |
| BA210226C00165000 | 2021-01-13 11:23AM EST | 2021-02-26 | 48.50 | 42.10 | 43.15 | 0.00 | - | 1 | 2 | 59.30% |
| BA210319C00165000 | 2021-01-19 3:42PM EST | 2021-03-19 | 44.75 | 43.30 | 43.90 | 0.00 | - | 1 | 25 | 53.21% |
| BA210416C00165000 | 2021-01-22 1:06PM EST | 2021-04-16 | 44.40 | 44.90 | 45.75 | -2.00 | -4.31% | 1 | 4 | 51.34% |
| BA210521C00165000 | 2021-01-22 1:22PM EST | 2021-05-21 | 46.80 | 47.40 | 48.00 | -0.44 | -0.93% | 2 | 770 | 51.13% |
| BA210618C00165000 | 2021-01-22 12:34PM EST | 2021-06-18 | 48.25 | 48.65 | 49.60 | -3.40 | -6.58% | 9 | 826 | 50.01% |
| BA210820C00165000 | 2021-01-21 12:19PM EST | 2021-08-20 | 53.07 | 52.25 | 52.70 | 0.00 | - | 1 | 5 | 49.80% |
| BA220121C00165000 | 2021-01-21 3:35PM EST | 2022-01-21 | 58.30 | 58.85 | 59.70 | -2.20 | -3.64% | 7 | 2,094 | 48.94% |
| BA220617C00165000 | 2021-01-19 1:05PM EST | 2022-06-17 | 67.26 | 63.70 | 66.20 | 0.00 | - | 4 | 276 | 49.73% |
| BA230120C00165000 | 2021-01-22 3:17PM EST | 2023-01-20 | 71.00 | 69.85 | 72.90 | -1.00 | -1.39% | 3 | 241 | 48.87% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA210129P00165000 | 2021-01-22 3:57PM EST | 2021-01-29 | 0.16 | 0.16 | 0.17 | -0.05 | -23.81% | 155 | 429 | 85.55% |
| BA210205P00165000 | 2021-01-22 3:58PM EST | 2021-02-05 | 0.40 | 0.30 | 0.45 | -0.05 | -11.11% | 21 | 144 | 66.89% |
| BA210212P00165000 | 2021-01-22 3:41PM EST | 2021-02-12 | 0.69 | 0.63 | 0.84 | -0.09 | -11.54% | 10 | 308 | 61.89% |
| BA210219P00165000 | 2021-01-22 12:47PM EST | 2021-02-19 | 1.10 | 0.99 | 1.06 | +0.07 | +6.80% | 30 | 1,500 | 57.54% |
| BA210226P00165000 | 2021-01-21 12:27PM EST | 2021-02-26 | 1.40 | 1.34 | 1.55 | 0.00 | - | 2 | 75 | 55.96% |
| BA210319P00165000 | 2021-01-22 12:50PM EST | 2021-03-19 | 2.68 | 2.55 | 2.67 | +0.21 | +8.50% | 29 | 259 | 52.28% |
| BA210416P00165000 | 2021-01-22 2:56PM EST | 2021-04-16 | 4.20 | 4.00 | 4.15 | +0.25 | +6.33% | 9 | 31 | 49.89% |
| BA210521P00165000 | 2021-01-22 2:40PM EST | 2021-05-21 | 6.25 | 6.05 | 6.25 | +0.45 | +7.76% | 16 | 412 | 49.16% |
| BA210618P00165000 | 2021-01-22 12:32PM EST | 2021-06-18 | 7.77 | 7.55 | 7.75 | +0.37 | +5.00% | 31 | 2,021 | 48.53% |
| BA210820P00165000 | 2021-01-22 3:37PM EST | 2021-08-20 | 10.73 | 10.65 | 11.00 | +0.23 | +2.19% | 3 | 326 | 47.94% |
| BA220121P00165000 | 2021-01-22 3:37PM EST | 2022-01-21 | 16.93 | 16.80 | 17.10 | +0.33 | +1.99% | 15 | 1,524 | 46.22% |
| BA220617P00165000 | 2021-01-22 10:28AM EST | 2022-06-17 | 22.00 | 21.15 | 21.75 | +1.35 | +6.54% | 27 | 1,109 | 45.09% |
| BA230120P00165000 | 2021-01-15 2:38PM EST | 2023-01-20 | 27.76 | 26.15 | 27.95 | 0.00 | - | 2 | 115 | 44.48% |
© 2021 Verizon Media. All rights reserved.
