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:190.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA210129C00190000 | 2021-01-22 3:20PM EST | 2021-01-29 | 16.85 | 16.90 | 17.10 | -1.70 | -9.16% | 127 | 153 | 59.81% |
| BA210205C00190000 | 2021-01-22 3:56PM EST | 2021-02-05 | 18.20 | 17.80 | 18.55 | -1.50 | -7.61% | 13 | 17 | 52.64% |
| BA210212C00190000 | 2021-01-22 11:30AM EST | 2021-02-12 | 19.10 | 19.05 | 19.90 | -2.55 | -11.78% | 2 | 19 | 51.64% |
| BA210219C00190000 | 2021-01-22 3:20PM EST | 2021-02-19 | 20.63 | 20.45 | 20.75 | -1.62 | -7.28% | 34 | 2,752 | 50.81% |
| BA210226C00190000 | 2021-01-15 10:06AM EST | 2021-02-26 | 22.95 | 21.25 | 22.10 | 0.00 | - | 1 | 4 | 50.48% |
| BA210319C00190000 | 2021-01-22 3:03PM EST | 2021-03-19 | 24.30 | 24.20 | 24.45 | -0.95 | -3.76% | 22 | 117 | 49.82% |
| BA210416C00190000 | 2021-01-22 3:38PM EST | 2021-04-16 | 27.35 | 26.90 | 27.25 | -0.79 | -2.81% | 6 | 11 | 48.59% |
| BA210521C00190000 | 2021-01-22 1:23PM EST | 2021-05-21 | 29.85 | 30.20 | 30.50 | -1.46 | -4.66% | 7 | 4,365 | 48.43% |
| BA210618C00190000 | 2021-01-22 3:45PM EST | 2021-06-18 | 32.90 | 32.40 | 32.70 | -0.65 | -1.94% | 7 | 1,128 | 48.16% |
| BA210820C00190000 | 2021-01-22 1:50PM EST | 2021-08-20 | 36.55 | 36.65 | 37.30 | -1.95 | -5.06% | 2 | 92 | 48.30% |
| BA220121C00190000 | 2021-01-22 1:36PM EST | 2022-01-21 | 44.40 | 44.75 | 45.55 | -1.43 | -3.12% | 2 | 1,721 | 47.56% |
| BA220617C00190000 | 2021-01-21 2:18PM EST | 2022-06-17 | 52.00 | 50.40 | 51.50 | 0.00 | - | 5 | 410 | 46.80% |
| BA230120C00190000 | 2021-01-22 3:55PM EST | 2023-01-20 | 59.05 | 57.55 | 60.25 | -0.45 | -0.76% | 1 | 139 | 47.50% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA210129P00190000 | 2021-01-22 3:57PM EST | 2021-01-29 | 0.96 | 0.94 | 0.99 | -0.24 | -20.00% | 925 | 1,449 | 56.37% |
| BA210205P00190000 | 2021-01-22 3:41PM EST | 2021-02-05 | 2.22 | 2.18 | 2.24 | -0.16 | -6.72% | 460 | 338 | 51.47% |
| BA210212P00190000 | 2021-01-22 3:40PM EST | 2021-02-12 | 3.50 | 3.45 | 3.75 | +0.04 | +1.16% | 110 | 305 | 51.40% |
| BA210219P00190000 | 2021-01-22 3:59PM EST | 2021-02-19 | 4.55 | 4.45 | 4.65 | +0.10 | +2.25% | 314 | 3,678 | 50.21% |
| BA210226P00190000 | 2021-01-22 2:06PM EST | 2021-02-26 | 5.83 | 5.35 | 5.75 | +0.73 | +14.31% | 32 | 90 | 50.08% |
| BA210305P00190000 | 2021-01-22 3:53PM EST | 2021-03-05 | 6.49 | 6.20 | 7.50 | +0.40 | +6.57% | 6 | - | 50.33% |
| BA210319P00190000 | 2021-01-22 3:28PM EST | 2021-03-19 | 8.15 | 7.90 | 8.30 | +0.35 | +4.49% | 1,129 | 820 | 48.71% |
| BA210416P00190000 | 2021-01-22 3:53PM EST | 2021-04-16 | 10.63 | 10.65 | 10.85 | +0.33 | +3.20% | 29 | 173 | 47.00% |
| BA210521P00190000 | 2021-01-22 2:45PM EST | 2021-05-21 | 14.15 | 13.80 | 14.05 | +0.70 | +5.20% | 32 | 1,111 | 47.01% |
| BA210618P00190000 | 2021-01-22 1:26PM EST | 2021-06-18 | 16.30 | 15.85 | 16.15 | +0.89 | +5.78% | 18 | 1,582 | 46.69% |
| BA210820P00190000 | 2021-01-22 10:43AM EST | 2021-08-20 | 20.60 | 19.90 | 20.40 | +0.89 | +4.52% | 2 | 782 | 46.47% |
| BA220121P00190000 | 2021-01-22 11:36AM EST | 2022-01-21 | 27.91 | 27.40 | 27.85 | +0.85 | +3.14% | 15 | 2,312 | 45.12% |
| BA220617P00190000 | 2021-01-22 1:34PM EST | 2022-06-17 | 33.25 | 32.50 | 33.75 | +2.35 | +7.61% | 6 | 749 | 44.68% |
| BA230120P00190000 | 2021-01-22 2:29PM EST | 2023-01-20 | 39.50 | 38.15 | 40.35 | +0.98 | +2.54% | 1 | 229 | 43.67% |
© 2021 Verizon Media. All rights reserved.
