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:170.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA210129C00170000 | 2021-01-22 3:45PM EST | 2021-01-29 | 36.70 | 36.05 | 36.30 | -1.35 | -3.55% | 1,499 | 3,217 | 85.45% |
| BA210205C00170000 | 2021-01-19 9:47AM EST | 2021-02-05 | 39.70 | 36.30 | 37.00 | 0.00 | - | 11 | 61 | 69.92% |
| BA210212C00170000 | 2021-01-22 3:42PM EST | 2021-02-12 | 37.84 | 36.45 | 37.65 | -0.22 | -0.58% | 5 | 21 | 62.31% |
| BA210219C00170000 | 2021-01-22 1:33PM EST | 2021-02-19 | 37.75 | 37.20 | 38.00 | -1.25 | -3.21% | 6 | 1,292 | 59.52% |
| BA210226C00170000 | 2021-01-19 12:06AM EST | 2021-02-26 | 40.45 | 37.85 | 38.45 | 0.00 | - | 5 | 5 | 57.64% |
| BA210319C00170000 | 2021-01-22 11:08AM EST | 2021-03-19 | 38.90 | 39.05 | 39.85 | -5.62 | -12.62% | 22 | 70 | 52.80% |
| BA210416C00170000 | 2021-01-21 1:10PM EST | 2021-04-16 | 42.29 | 41.15 | 41.55 | 0.00 | - | 2 | 3 | 50.74% |
| BA210521C00170000 | 2021-01-21 3:34PM EST | 2021-05-21 | 42.93 | 43.50 | 43.80 | -1.98 | -4.41% | 1 | 290 | 50.14% |
| BA210618C00170000 | 2021-01-22 11:45AM EST | 2021-06-18 | 45.49 | 45.25 | 45.80 | -1.51 | -3.21% | 2 | 1,859 | 50.32% |
| BA210820C00170000 | 2021-01-22 3:56PM EST | 2021-08-20 | 49.15 | 48.85 | 49.50 | -5.45 | -9.98% | 6 | 14 | 49.80% |
| BA220121C00170000 | 2021-01-22 1:39PM EST | 2022-01-21 | 55.22 | 55.80 | 56.65 | -6.08 | -9.92% | 30 | 979 | 48.65% |
| BA220617C00170000 | 2021-01-22 12:58PM EST | 2022-06-17 | 60.90 | 60.75 | 62.15 | -1.77 | -2.82% | 3 | 740 | 47.94% |
| BA230120C00170000 | 2021-01-21 2:00PM EST | 2023-01-20 | 67.65 | 67.50 | 70.25 | -1.75 | -2.52% | 10 | 732 | 48.62% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA210129P00170000 | 2021-01-22 3:52PM EST | 2021-01-29 | 0.22 | 0.21 | 0.25 | -0.06 | -21.43% | 225 | 889 | 79.88% |
| BA210205P00170000 | 2021-01-22 3:15PM EST | 2021-02-05 | 0.54 | 0.44 | 0.57 | -0.06 | -10.00% | 43 | 272 | 62.99% |
| BA210212P00170000 | 2021-01-22 2:27PM EST | 2021-02-12 | 1.05 | 0.96 | 1.03 | +0.04 | +3.96% | 12 | 134 | 59.28% |
| BA210219P00170000 | 2021-01-22 3:37PM EST | 2021-02-19 | 1.37 | 1.36 | 1.41 | -0.01 | -0.72% | 482 | 2,844 | 55.62% |
| BA210226P00170000 | 2021-01-22 3:10PM EST | 2021-02-26 | 1.94 | 1.84 | 2.00 | +0.13 | +7.18% | 25 | 121 | 54.44% |
| BA210319P00170000 | 2021-01-22 2:39PM EST | 2021-03-19 | 3.40 | 3.20 | 3.40 | +0.28 | +8.97% | 42 | 758 | 51.12% |
| BA210416P00170000 | 2021-01-22 3:53PM EST | 2021-04-16 | 4.97 | 4.95 | 5.10 | +0.12 | +2.47% | 21 | 212 | 49.15% |
| BA210521P00170000 | 2021-01-22 1:59PM EST | 2021-05-21 | 7.50 | 7.20 | 7.50 | +0.40 | +5.63% | 3 | 1,600 | 48.78% |
| BA210618P00170000 | 2021-01-22 3:09PM EST | 2021-06-18 | 9.10 | 8.85 | 9.05 | +0.40 | +4.60% | 64 | 1,824 | 47.98% |
| BA210820P00170000 | 2021-01-22 3:12PM EST | 2021-08-20 | 12.30 | 12.25 | 12.50 | +0.32 | +2.67% | 1 | 147 | 47.43% |
| BA220121P00170000 | 2021-01-21 3:49PM EST | 2022-01-21 | 19.00 | 18.65 | 19.10 | +0.65 | +3.54% | 7 | 2,369 | 46.11% |
| BA220617P00170000 | 2021-01-22 3:45PM EST | 2022-06-17 | 23.50 | 23.20 | 24.40 | +1.30 | +5.86% | 32 | 1,340 | 45.58% |
| BA230120P00170000 | 2021-01-11 10:33AM EST | 2023-01-20 | 27.40 | 28.35 | 30.30 | 0.00 | - | 46 | 554 | 44.35% |
© 2021 Verizon Media. All rights reserved.
