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:195.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129C001950002021-01-22 2:12PM EST2021-01-2912.2012.5512.75-2.20-15.28%1679455.15%
BA210205C001950002021-01-22 3:41PM EST2021-02-0514.9014.2514.45-0.85-5.40%113951.42%
BA210212C001950002021-01-22 12:56PM EST2021-02-1215.4915.9016.25-1.71-9.94%108851.90%
BA210219C001950002021-01-22 3:24PM EST2021-02-1916.9517.0517.30-1.82-9.70%1593650.21%
BA210226C001950002021-01-21 12:04PM EST2021-02-2619.0018.0518.60-0.50-2.56%1251.02%
BA210319C001950002021-01-22 1:10PM EST2021-03-1920.4120.9521.50-1.69-7.65%711549.96%
BA210416C001950002021-01-22 3:42PM EST2021-04-1624.5023.9024.20-2.25-8.41%12148.03%
BA210521C001950002021-01-22 1:09PM EST2021-05-2126.8027.3527.80-1.15-4.11%329648.45%
BA210618C001950002021-01-22 2:34PM EST2021-06-1829.2529.6029.90-3.00-9.30%698147.83%
BA210820C001950002021-01-22 3:41PM EST2021-08-2034.4934.0034.55-1.96-5.38%25747.87%
BA220121C001950002021-01-22 3:02PM EST2022-01-2141.9042.5042.95-6.25-12.98%625147.19%
BA220617C001950002021-01-22 11:19AM EST2022-06-1747.9548.0550.20-1.25-2.54%120647.78%
BA230120C001950002021-01-22 1:19PM EST2023-01-2055.8054.9057.85-3.20-5.42%47747.16%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129P001950002021-01-22 3:59PM EST2021-01-291.651.631.66-0.29-14.95%1,8481,43052.98%
BA210205P001950002021-01-22 3:35PM EST2021-02-053.253.253.40-0.20-5.80%22749650.56%
BA210212P001950002021-01-22 3:25PM EST2021-02-125.104.805.15+0.20+4.08%38323850.37%
BA210219P001950002021-01-22 3:42PM EST2021-02-195.885.906.15+0.08+1.38%2501,40949.29%
BA210226P001950002021-01-22 3:23PM EST2021-02-267.156.907.25+0.23+3.32%3013848.79%
BA210305P001950002021-01-22 3:28PM EST2021-03-058.238.559.15+0.48+6.19%19-50.78%
BA210319P001950002021-01-22 3:51PM EST2021-03-199.919.8510.05+0.41+4.32%8138947.91%
BA210416P001950002021-01-22 2:35PM EST2021-04-1613.1012.5512.90+0.85+6.94%215046.79%
BA210521P001950002021-01-22 3:53PM EST2021-05-2115.9515.9516.25+0.15+0.95%1359346.86%
BA210618P001950002021-01-22 3:03PM EST2021-06-1818.4618.0518.35+2.31+14.30%3410,20346.40%
BA210820P001950002021-01-22 3:59PM EST2021-08-2022.5022.3022.80+0.50+2.27%426146.35%
BA220121P001950002021-01-22 2:48PM EST2022-01-2130.4529.9530.45+0.80+2.70%1274245.06%
BA220617P001950002021-01-21 1:55PM EST2022-06-1734.9535.2036.100.00-17344.22%
BA230120P001950002021-01-22 11:52AM EST2023-01-2042.3040.8543.10+0.70+1.68%2236943.53%