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:175.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA210129C00175000 | 2021-01-19 10:28AM EST | 2021-01-29 | 33.20 | 30.90 | 31.75 | 0.00 | - | 3 | 10 | 80.47% |
| BA210205C00175000 | 2021-01-21 11:58AM EST | 2021-02-05 | 31.05 | 31.25 | 32.40 | -1.95 | -5.91% | 1 | 2 | 64.60% |
| BA210212C00175000 | 2021-01-19 3:14PM EST | 2021-02-12 | 37.17 | 32.10 | 33.00 | 0.00 | - | 5 | 10 | 60.82% |
| BA210219C00175000 | 2021-01-21 11:10AM EST | 2021-02-19 | 32.20 | 32.65 | 33.45 | -2.15 | -6.26% | 16 | 1,193 | 56.78% |
| BA210226C00175000 | 2021-01-22 1:05PM EST | 2021-02-26 | 32.60 | 33.25 | 34.05 | -8.40 | -20.49% | 1 | 3 | 54.92% |
| BA210319C00175000 | 2021-01-19 3:42PM EST | 2021-03-19 | 35.00 | 35.15 | 35.80 | -4.70 | -11.84% | 1 | 59 | 52.36% |
| BA210416C00175000 | 2021-01-22 12:25PM EST | 2021-04-16 | 37.02 | 36.25 | 36.60 | -1.28 | -3.34% | 2 | 0 | 46.80% |
| BA210521C00175000 | 2021-01-22 10:48AM EST | 2021-05-21 | 39.00 | 39.75 | 40.55 | -4.00 | -9.30% | 2 | 248 | 50.60% |
| BA210618C00175000 | 2021-01-22 1:48PM EST | 2021-06-18 | 41.36 | 41.70 | 42.35 | -1.63 | -3.79% | 12 | 1,065 | 49.88% |
| BA210820C00175000 | 2021-01-22 10:09AM EST | 2021-08-20 | 45.30 | 45.55 | 46.10 | -2.45 | -5.13% | 2 | 8 | 49.12% |
| BA220121C00175000 | 2021-01-21 3:35PM EST | 2022-01-21 | 53.00 | 52.95 | 53.75 | -1.27 | -2.34% | 2 | 956 | 48.43% |
| BA220617C00175000 | 2021-01-19 1:00PM EST | 2022-06-17 | 60.28 | 57.65 | 60.35 | 0.00 | - | 1 | 310 | 48.86% |
| BA230120C00175000 | 2021-01-21 11:39AM EST | 2023-01-20 | 67.95 | 64.70 | 67.50 | 0.00 | - | 1 | 79 | 48.19% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA210129P00175000 | 2021-01-22 3:53PM EST | 2021-01-29 | 0.30 | 0.28 | 0.30 | -0.07 | -18.92% | 385 | 703 | 72.56% |
| BA210205P00175000 | 2021-01-22 3:51PM EST | 2021-02-05 | 0.75 | 0.69 | 0.74 | -0.06 | -7.41% | 97 | 299 | 59.67% |
| BA210212P00175000 | 2021-01-22 3:34PM EST | 2021-02-12 | 1.34 | 1.30 | 1.39 | -0.03 | -2.19% | 52 | 165 | 56.69% |
| BA210219P00175000 | 2021-01-22 3:35PM EST | 2021-02-19 | 1.86 | 1.81 | 1.89 | +0.02 | +1.09% | 324 | 2,350 | 53.64% |
| BA210226P00175000 | 2021-01-22 3:11PM EST | 2021-02-26 | 2.54 | 2.35 | 2.58 | +0.19 | +8.09% | 15 | 109 | 52.49% |
| BA210319P00175000 | 2021-01-22 3:44PM EST | 2021-03-19 | 4.11 | 4.10 | 4.25 | +0.11 | +2.75% | 43 | 714 | 50.17% |
| BA210416P00175000 | 2021-01-22 3:56PM EST | 2021-04-16 | 6.15 | 6.05 | 6.25 | +0.25 | +4.24% | 24 | 131 | 48.58% |
| BA210521P00175000 | 2021-01-20 3:32PM EST | 2021-05-21 | 7.54 | 8.60 | 8.80 | 0.00 | - | 7 | 514 | 48.10% |
| BA210618P00175000 | 2021-01-21 2:40PM EST | 2021-06-18 | 10.70 | 10.30 | 10.60 | +0.70 | +7.00% | 7 | 930 | 47.69% |
| BA210820P00175000 | 2021-01-22 11:36AM EST | 2021-08-20 | 14.25 | 13.95 | 14.20 | +0.67 | +4.93% | 10 | 212 | 47.06% |
| BA220121P00175000 | 2021-01-22 3:37PM EST | 2022-01-21 | 20.81 | 20.75 | 21.10 | +0.41 | +2.01% | 17 | 1,210 | 45.83% |
| BA220617P00175000 | 2021-01-22 3:16PM EST | 2022-06-17 | 25.80 | 25.45 | 26.20 | +1.85 | +7.72% | 20 | 589 | 44.88% |
| BA230120P00175000 | 2021-01-21 3:57PM EST | 2023-01-20 | 30.52 | 30.70 | 32.70 | 0.00 | - | 7 | 212 | 44.19% |
© 2021 Verizon Media. All rights reserved.
