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:175.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129C001750002021-01-19 10:28AM EST2021-01-2933.2030.9031.750.00-31080.47%
BA210205C001750002021-01-21 11:58AM EST2021-02-0531.0531.2532.40-1.95-5.91%1264.60%
BA210212C001750002021-01-19 3:14PM EST2021-02-1237.1732.1033.000.00-51060.82%
BA210219C001750002021-01-21 11:10AM EST2021-02-1932.2032.6533.45-2.15-6.26%161,19356.78%
BA210226C001750002021-01-22 1:05PM EST2021-02-2632.6033.2534.05-8.40-20.49%1354.92%
BA210319C001750002021-01-19 3:42PM EST2021-03-1935.0035.1535.80-4.70-11.84%15952.36%
BA210416C001750002021-01-22 12:25PM EST2021-04-1637.0236.2536.60-1.28-3.34%2046.80%
BA210521C001750002021-01-22 10:48AM EST2021-05-2139.0039.7540.55-4.00-9.30%224850.60%
BA210618C001750002021-01-22 1:48PM EST2021-06-1841.3641.7042.35-1.63-3.79%121,06549.88%
BA210820C001750002021-01-22 10:09AM EST2021-08-2045.3045.5546.10-2.45-5.13%2849.12%
BA220121C001750002021-01-21 3:35PM EST2022-01-2153.0052.9553.75-1.27-2.34%295648.43%
BA220617C001750002021-01-19 1:00PM EST2022-06-1760.2857.6560.350.00-131048.86%
BA230120C001750002021-01-21 11:39AM EST2023-01-2067.9564.7067.500.00-17948.19%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129P001750002021-01-22 3:53PM EST2021-01-290.300.280.30-0.07-18.92%38570372.56%
BA210205P001750002021-01-22 3:51PM EST2021-02-050.750.690.74-0.06-7.41%9729959.67%
BA210212P001750002021-01-22 3:34PM EST2021-02-121.341.301.39-0.03-2.19%5216556.69%
BA210219P001750002021-01-22 3:35PM EST2021-02-191.861.811.89+0.02+1.09%3242,35053.64%
BA210226P001750002021-01-22 3:11PM EST2021-02-262.542.352.58+0.19+8.09%1510952.49%
BA210319P001750002021-01-22 3:44PM EST2021-03-194.114.104.25+0.11+2.75%4371450.17%
BA210416P001750002021-01-22 3:56PM EST2021-04-166.156.056.25+0.25+4.24%2413148.58%
BA210521P001750002021-01-20 3:32PM EST2021-05-217.548.608.800.00-751448.10%
BA210618P001750002021-01-21 2:40PM EST2021-06-1810.7010.3010.60+0.70+7.00%793047.69%
BA210820P001750002021-01-22 11:36AM EST2021-08-2014.2513.9514.20+0.67+4.93%1021247.06%
BA220121P001750002021-01-22 3:37PM EST2022-01-2120.8120.7521.10+0.41+2.01%171,21045.83%
BA220617P001750002021-01-22 3:16PM EST2022-06-1725.8025.4526.20+1.85+7.72%2058944.88%
BA230120P001750002021-01-21 3:57PM EST2023-01-2030.5230.7032.700.00-721244.19%