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:170.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129C001700002021-01-22 3:45PM EST2021-01-2936.7036.0536.30-1.35-3.55%1,4993,21785.45%
BA210205C001700002021-01-19 9:47AM EST2021-02-0539.7036.3037.000.00-116169.92%
BA210212C001700002021-01-22 3:42PM EST2021-02-1237.8436.4537.65-0.22-0.58%52162.31%
BA210219C001700002021-01-22 1:33PM EST2021-02-1937.7537.2038.00-1.25-3.21%61,29259.52%
BA210226C001700002021-01-19 12:06AM EST2021-02-2640.4537.8538.450.00-5557.64%
BA210319C001700002021-01-22 11:08AM EST2021-03-1938.9039.0539.85-5.62-12.62%227052.80%
BA210416C001700002021-01-21 1:10PM EST2021-04-1642.2941.1541.550.00-2350.74%
BA210521C001700002021-01-21 3:34PM EST2021-05-2142.9343.5043.80-1.98-4.41%129050.14%
BA210618C001700002021-01-22 11:45AM EST2021-06-1845.4945.2545.80-1.51-3.21%21,85950.32%
BA210820C001700002021-01-22 3:56PM EST2021-08-2049.1548.8549.50-5.45-9.98%61449.80%
BA220121C001700002021-01-22 1:39PM EST2022-01-2155.2255.8056.65-6.08-9.92%3097948.65%
BA220617C001700002021-01-22 12:58PM EST2022-06-1760.9060.7562.15-1.77-2.82%374047.94%
BA230120C001700002021-01-21 2:00PM EST2023-01-2067.6567.5070.25-1.75-2.52%1073248.62%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129P001700002021-01-22 3:52PM EST2021-01-290.220.210.25-0.06-21.43%22588979.88%
BA210205P001700002021-01-22 3:15PM EST2021-02-050.540.440.57-0.06-10.00%4327262.99%
BA210212P001700002021-01-22 2:27PM EST2021-02-121.050.961.03+0.04+3.96%1213459.28%
BA210219P001700002021-01-22 3:37PM EST2021-02-191.371.361.41-0.01-0.72%4822,84455.62%
BA210226P001700002021-01-22 3:10PM EST2021-02-261.941.842.00+0.13+7.18%2512154.44%
BA210319P001700002021-01-22 2:39PM EST2021-03-193.403.203.40+0.28+8.97%4275851.12%
BA210416P001700002021-01-22 3:53PM EST2021-04-164.974.955.10+0.12+2.47%2121249.15%
BA210521P001700002021-01-22 1:59PM EST2021-05-217.507.207.50+0.40+5.63%31,60048.78%
BA210618P001700002021-01-22 3:09PM EST2021-06-189.108.859.05+0.40+4.60%641,82447.98%
BA210820P001700002021-01-22 3:12PM EST2021-08-2012.3012.2512.50+0.32+2.67%114747.43%
BA220121P001700002021-01-21 3:49PM EST2022-01-2119.0018.6519.10+0.65+3.54%72,36946.11%
BA220617P001700002021-01-22 3:45PM EST2022-06-1723.5023.2024.40+1.30+5.86%321,34045.58%
BA230120P001700002021-01-11 10:33AM EST2023-01-2027.4028.3530.300.00-4655444.35%