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:180.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129C001800002021-01-22 2:37PM EST2021-01-2926.7426.3026.55-1.21-4.33%4314272.17%
BA210205C001800002021-01-22 9:47AM EST2021-02-0527.3927.0027.25-1.81-6.20%53660.33%
BA210212C001800002021-01-21 2:18PM EST2021-02-1229.6527.7528.150.00-41356.95%
BA210219C001800002021-01-22 3:33PM EST2021-02-1928.6128.3529.00-1.24-4.15%121,89854.49%
BA210226C001800002021-01-22 3:20PM EST2021-02-2628.9629.2529.85-2.69-8.50%4653.97%
BA210305C001800002021-01-21 12:18PM EST2021-03-0528.4528.9531.05-2.35-7.63%1-51.55%
BA210319C001800002021-01-22 3:46PM EST2021-03-1931.7031.0031.85-0.90-2.76%5518850.76%
BA210416C001800002021-01-22 2:01PM EST2021-04-1632.9533.6034.05-1.95-5.59%4450.05%
BA210521C001800002021-01-22 10:34AM EST2021-05-2135.8136.5036.80-1.99-5.26%945149.24%
BA210618C001800002021-01-22 1:48PM EST2021-06-1837.9038.4538.85-1.55-3.93%2477749.00%
BA210820C001800002021-01-15 3:10PM EST2021-08-2043.9042.5042.950.00-19648.69%
BA220121C001800002021-01-22 3:50PM EST2022-01-2150.5550.1050.85-0.65-1.27%91,45248.05%
BA220617C001800002021-01-21 3:25PM EST2022-06-1755.3555.5556.45-1.36-2.40%660647.13%
BA230120C001800002021-01-22 11:43AM EST2023-01-2063.3062.5565.05+0.30+0.48%1730848.00%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129P001800002021-01-22 3:57PM EST2021-01-290.400.390.41-0.12-23.08%8101,24966.31%
BA210205P001800002021-01-22 3:47PM EST2021-02-051.031.001.03-0.07-6.36%16282356.42%
BA210212P001800002021-01-22 3:51PM EST2021-02-121.881.811.90+0.01+0.53%3936554.54%
BA210219P001800002021-01-22 3:44PM EST2021-02-192.512.462.60+0.02+0.80%2275,85052.26%
BA210226P001800002021-01-22 3:14PM EST2021-02-263.153.103.400.00-4513951.18%
BA210305P001800002021-01-22 1:10PM EST2021-03-054.304.105.20+0.55+14.67%7-54.11%
BA210319P001800002021-01-22 3:45PM EST2021-03-195.305.055.40+0.29+5.79%13388649.99%
BA210416P001800002021-01-22 3:56PM EST2021-04-167.457.357.55+0.30+4.20%289747.93%
BA210521P001800002021-01-22 3:59PM EST2021-05-2110.2510.1510.35+0.41+4.17%2188647.67%
BA210618P001800002021-01-22 12:57PM EST2021-06-1812.3512.0012.20+0.75+6.47%801,99947.16%
BA210820P001800002021-01-22 12:32PM EST2021-08-2016.0015.8016.10+0.50+3.23%218146.82%
BA220121P001800002021-01-22 3:53PM EST2022-01-2123.0022.7523.20+0.50+2.22%587,28845.54%
BA220617P001800002021-01-22 12:19PM EST2022-06-1728.5027.5028.55+1.00+3.64%255844.73%
BA230120P001800002021-01-22 2:55PM EST2023-01-2034.7033.1035.00+2.30+7.10%582643.85%