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:190.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129C001900002021-01-22 3:20PM EST2021-01-2916.8516.9017.10-1.70-9.16%12715359.81%
BA210205C001900002021-01-22 3:56PM EST2021-02-0518.2017.8018.55-1.50-7.61%131752.64%
BA210212C001900002021-01-22 11:30AM EST2021-02-1219.1019.0519.90-2.55-11.78%21951.64%
BA210219C001900002021-01-22 3:20PM EST2021-02-1920.6320.4520.75-1.62-7.28%342,75250.81%
BA210226C001900002021-01-15 10:06AM EST2021-02-2622.9521.2522.100.00-1450.48%
BA210319C001900002021-01-22 3:03PM EST2021-03-1924.3024.2024.45-0.95-3.76%2211749.82%
BA210416C001900002021-01-22 3:38PM EST2021-04-1627.3526.9027.25-0.79-2.81%61148.59%
BA210521C001900002021-01-22 1:23PM EST2021-05-2129.8530.2030.50-1.46-4.66%74,36548.43%
BA210618C001900002021-01-22 3:45PM EST2021-06-1832.9032.4032.70-0.65-1.94%71,12848.16%
BA210820C001900002021-01-22 1:50PM EST2021-08-2036.5536.6537.30-1.95-5.06%29248.30%
BA220121C001900002021-01-22 1:36PM EST2022-01-2144.4044.7545.55-1.43-3.12%21,72147.56%
BA220617C001900002021-01-21 2:18PM EST2022-06-1752.0050.4051.500.00-541046.80%
BA230120C001900002021-01-22 3:55PM EST2023-01-2059.0557.5560.25-0.45-0.76%113947.50%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129P001900002021-01-22 3:57PM EST2021-01-290.960.940.99-0.24-20.00%9251,44956.37%
BA210205P001900002021-01-22 3:41PM EST2021-02-052.222.182.24-0.16-6.72%46033851.47%
BA210212P001900002021-01-22 3:40PM EST2021-02-123.503.453.75+0.04+1.16%11030551.40%
BA210219P001900002021-01-22 3:59PM EST2021-02-194.554.454.65+0.10+2.25%3143,67850.21%
BA210226P001900002021-01-22 2:06PM EST2021-02-265.835.355.75+0.73+14.31%329050.08%
BA210305P001900002021-01-22 3:53PM EST2021-03-056.496.207.50+0.40+6.57%6-50.33%
BA210319P001900002021-01-22 3:28PM EST2021-03-198.157.908.30+0.35+4.49%1,12982048.71%
BA210416P001900002021-01-22 3:53PM EST2021-04-1610.6310.6510.85+0.33+3.20%2917347.00%
BA210521P001900002021-01-22 2:45PM EST2021-05-2114.1513.8014.05+0.70+5.20%321,11147.01%
BA210618P001900002021-01-22 1:26PM EST2021-06-1816.3015.8516.15+0.89+5.78%181,58246.69%
BA210820P001900002021-01-22 10:43AM EST2021-08-2020.6019.9020.40+0.89+4.52%278246.47%
BA220121P001900002021-01-22 11:36AM EST2022-01-2127.9127.4027.85+0.85+3.14%152,31245.12%
BA220617P001900002021-01-22 1:34PM EST2022-06-1733.2532.5033.75+2.35+7.61%674944.68%
BA230120P001900002021-01-22 2:29PM EST2023-01-2039.5038.1540.35+0.98+2.54%122943.67%