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:185.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129C001850002021-01-22 3:19PM EST2021-01-2921.3521.5021.75-2.15-9.15%93365.33%
BA210205C001850002021-01-20 1:04PM EST2021-02-0528.5522.1522.950.00-252856.27%
BA210212C001850002021-01-19 11:06AM EST2021-02-1227.5623.1024.100.00-13154.18%
BA210219C001850002021-01-22 3:33PM EST2021-02-1924.5324.3024.70-1.57-6.02%1078652.47%
BA210226C001850002021-01-22 12:57PM EST2021-02-2624.5724.8025.60-5.03-16.99%5250.57%
BA210319C001850002021-01-20 9:30AM EST2021-03-1927.2027.3528.05-6.05-18.20%14751.16%
BA210416C001850002021-01-22 1:59PM EST2021-04-1629.6529.2529.55-2.05-6.47%2046.27%
BA210521C001850002021-01-22 1:10PM EST2021-05-2132.5033.2533.65-1.80-5.25%422549.04%
BA210618C001850002021-01-21 12:56PM EST2021-06-1836.2735.3535.700.00-465148.59%
BA210820C001850002021-01-22 11:41AM EST2021-08-2039.2439.5539.90-1.66-4.06%143448.22%
BA220121C001850002021-01-22 1:59PM EST2022-01-2147.1747.3548.15-1.73-3.54%1256547.81%
BA220617C001850002021-01-14 11:48AM EST2022-06-1760.0052.3555.100.00-3023848.31%
BA230120C001850002021-01-22 1:59PM EST2023-01-2060.4859.3062.50-2.02-3.23%54247.64%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129P001850002021-01-22 3:53PM EST2021-01-290.600.560.60-0.18-23.08%82399560.40%
BA210205P001850002021-01-22 3:58PM EST2021-02-051.511.471.52-0.14-8.48%12340253.81%
BA210212P001850002021-01-22 1:42PM EST2021-02-122.772.522.68+0.19+7.36%4717752.92%
BA210219P001850002021-01-22 3:57PM EST2021-02-193.423.303.50+0.12+3.64%4631,87450.83%
BA210226P001850002021-01-22 3:04PM EST2021-02-264.254.104.40+0.10+2.41%2911750.80%
BA210305P001850002021-01-22 3:53PM EST2021-03-055.104.505.95+0.30+6.25%17-50.21%
BA210319P001850002021-01-22 3:44PM EST2021-03-196.546.456.75+0.29+4.64%451,49749.40%
BA210416P001850002021-01-22 1:53PM EST2021-04-169.208.909.10+0.65+7.60%4721147.47%
BA210521P001850002021-01-22 11:32AM EST2021-05-2112.3011.8512.10+0.66+5.67%27957847.31%
BA210618P001850002021-01-22 2:00PM EST2021-06-1814.3013.8514.05+0.65+4.76%161,56746.83%
BA210820P001850002021-01-22 3:39PM EST2021-08-2018.0017.8018.10+0.56+3.21%1410446.50%
BA220121P001850002021-01-22 12:31PM EST2022-01-2125.5525.1525.50+0.70+2.82%3843045.37%
BA220617P001850002021-01-20 1:52PM EST2022-06-1728.3529.9030.900.00-3624244.48%
BA230120P001850002021-01-22 10:20AM EST2023-01-2037.0536.0037.25+0.67+1.84%525943.39%