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:165.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129C001650002021-01-04 9:37AM EST2021-01-2945.3540.7541.500.00-10010093.75%
BA210205C001650002021-01-22 3:02PM EST2021-02-0540.5541.0541.95-12.85-24.06%22074.95%
BA210212C001650002021-01-15 3:09PM EST2021-02-1241.0041.5042.400.00-11068.16%
BA210219C001650002021-01-22 2:14PM EST2021-02-1941.5541.9042.75-6.45-13.44%595863.24%
BA210226C001650002021-01-13 11:23AM EST2021-02-2648.5042.1043.150.00-1259.30%
BA210319C001650002021-01-19 3:42PM EST2021-03-1944.7543.3043.900.00-12553.21%
BA210416C001650002021-01-22 1:06PM EST2021-04-1644.4044.9045.75-2.00-4.31%1451.34%
BA210521C001650002021-01-22 1:22PM EST2021-05-2146.8047.4048.00-0.44-0.93%277051.13%
BA210618C001650002021-01-22 12:34PM EST2021-06-1848.2548.6549.60-3.40-6.58%982650.01%
BA210820C001650002021-01-21 12:19PM EST2021-08-2053.0752.2552.700.00-1549.80%
BA220121C001650002021-01-21 3:35PM EST2022-01-2158.3058.8559.70-2.20-3.64%72,09448.94%
BA220617C001650002021-01-19 1:05PM EST2022-06-1767.2663.7066.200.00-427649.73%
BA230120C001650002021-01-22 3:17PM EST2023-01-2071.0069.8572.90-1.00-1.39%324148.87%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129P001650002021-01-22 3:57PM EST2021-01-290.160.160.17-0.05-23.81%15542985.55%
BA210205P001650002021-01-22 3:58PM EST2021-02-050.400.300.45-0.05-11.11%2114466.89%
BA210212P001650002021-01-22 3:41PM EST2021-02-120.690.630.84-0.09-11.54%1030861.89%
BA210219P001650002021-01-22 12:47PM EST2021-02-191.100.991.06+0.07+6.80%301,50057.54%
BA210226P001650002021-01-21 12:27PM EST2021-02-261.401.341.550.00-27555.96%
BA210319P001650002021-01-22 12:50PM EST2021-03-192.682.552.67+0.21+8.50%2925952.28%
BA210416P001650002021-01-22 2:56PM EST2021-04-164.204.004.15+0.25+6.33%93149.89%
BA210521P001650002021-01-22 2:40PM EST2021-05-216.256.056.25+0.45+7.76%1641249.16%
BA210618P001650002021-01-22 12:32PM EST2021-06-187.777.557.75+0.37+5.00%312,02148.53%
BA210820P001650002021-01-22 3:37PM EST2021-08-2010.7310.6511.00+0.23+2.19%332647.94%
BA220121P001650002021-01-22 3:37PM EST2022-01-2116.9316.8017.10+0.33+1.99%151,52446.22%
BA220617P001650002021-01-22 10:28AM EST2022-06-1722.0021.1521.75+1.35+6.54%271,10945.09%
BA230120P001650002021-01-15 2:38PM EST2023-01-2027.7626.1527.950.00-211544.48%