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:195.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA210129C00195000 | 2021-01-22 2:12PM EST | 2021-01-29 | 12.20 | 12.55 | 12.75 | -2.20 | -15.28% | 167 | 94 | 55.15% |
| BA210205C00195000 | 2021-01-22 3:41PM EST | 2021-02-05 | 14.90 | 14.25 | 14.45 | -0.85 | -5.40% | 11 | 39 | 51.42% |
| BA210212C00195000 | 2021-01-22 12:56PM EST | 2021-02-12 | 15.49 | 15.90 | 16.25 | -1.71 | -9.94% | 10 | 88 | 51.90% |
| BA210219C00195000 | 2021-01-22 3:24PM EST | 2021-02-19 | 16.95 | 17.05 | 17.30 | -1.82 | -9.70% | 15 | 936 | 50.21% |
| BA210226C00195000 | 2021-01-21 12:04PM EST | 2021-02-26 | 19.00 | 18.05 | 18.60 | -0.50 | -2.56% | 1 | 2 | 51.02% |
| BA210319C00195000 | 2021-01-22 1:10PM EST | 2021-03-19 | 20.41 | 20.95 | 21.50 | -1.69 | -7.65% | 7 | 115 | 49.96% |
| BA210416C00195000 | 2021-01-22 3:42PM EST | 2021-04-16 | 24.50 | 23.90 | 24.20 | -2.25 | -8.41% | 1 | 21 | 48.03% |
| BA210521C00195000 | 2021-01-22 1:09PM EST | 2021-05-21 | 26.80 | 27.35 | 27.80 | -1.15 | -4.11% | 3 | 296 | 48.45% |
| BA210618C00195000 | 2021-01-22 2:34PM EST | 2021-06-18 | 29.25 | 29.60 | 29.90 | -3.00 | -9.30% | 6 | 981 | 47.83% |
| BA210820C00195000 | 2021-01-22 3:41PM EST | 2021-08-20 | 34.49 | 34.00 | 34.55 | -1.96 | -5.38% | 2 | 57 | 47.87% |
| BA220121C00195000 | 2021-01-22 3:02PM EST | 2022-01-21 | 41.90 | 42.50 | 42.95 | -6.25 | -12.98% | 6 | 251 | 47.19% |
| BA220617C00195000 | 2021-01-22 11:19AM EST | 2022-06-17 | 47.95 | 48.05 | 50.20 | -1.25 | -2.54% | 1 | 206 | 47.78% |
| BA230120C00195000 | 2021-01-22 1:19PM EST | 2023-01-20 | 55.80 | 54.90 | 57.85 | -3.20 | -5.42% | 4 | 77 | 47.16% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA210129P00195000 | 2021-01-22 3:59PM EST | 2021-01-29 | 1.65 | 1.63 | 1.66 | -0.29 | -14.95% | 1,848 | 1,430 | 52.98% |
| BA210205P00195000 | 2021-01-22 3:35PM EST | 2021-02-05 | 3.25 | 3.25 | 3.40 | -0.20 | -5.80% | 227 | 496 | 50.56% |
| BA210212P00195000 | 2021-01-22 3:25PM EST | 2021-02-12 | 5.10 | 4.80 | 5.15 | +0.20 | +4.08% | 383 | 238 | 50.37% |
| BA210219P00195000 | 2021-01-22 3:42PM EST | 2021-02-19 | 5.88 | 5.90 | 6.15 | +0.08 | +1.38% | 250 | 1,409 | 49.29% |
| BA210226P00195000 | 2021-01-22 3:23PM EST | 2021-02-26 | 7.15 | 6.90 | 7.25 | +0.23 | +3.32% | 30 | 138 | 48.79% |
| BA210305P00195000 | 2021-01-22 3:28PM EST | 2021-03-05 | 8.23 | 8.55 | 9.15 | +0.48 | +6.19% | 19 | - | 50.78% |
| BA210319P00195000 | 2021-01-22 3:51PM EST | 2021-03-19 | 9.91 | 9.85 | 10.05 | +0.41 | +4.32% | 81 | 389 | 47.91% |
| BA210416P00195000 | 2021-01-22 2:35PM EST | 2021-04-16 | 13.10 | 12.55 | 12.90 | +0.85 | +6.94% | 2 | 150 | 46.79% |
| BA210521P00195000 | 2021-01-22 3:53PM EST | 2021-05-21 | 15.95 | 15.95 | 16.25 | +0.15 | +0.95% | 13 | 593 | 46.86% |
| BA210618P00195000 | 2021-01-22 3:03PM EST | 2021-06-18 | 18.46 | 18.05 | 18.35 | +2.31 | +14.30% | 34 | 10,203 | 46.40% |
| BA210820P00195000 | 2021-01-22 3:59PM EST | 2021-08-20 | 22.50 | 22.30 | 22.80 | +0.50 | +2.27% | 4 | 261 | 46.35% |
| BA220121P00195000 | 2021-01-22 2:48PM EST | 2022-01-21 | 30.45 | 29.95 | 30.45 | +0.80 | +2.70% | 12 | 742 | 45.06% |
| BA220617P00195000 | 2021-01-21 1:55PM EST | 2022-06-17 | 34.95 | 35.20 | 36.10 | 0.00 | - | 1 | 73 | 44.22% |
| BA230120P00195000 | 2021-01-22 11:52AM EST | 2023-01-20 | 42.30 | 40.85 | 43.10 | +0.70 | +1.68% | 22 | 369 | 43.53% |
© 2021 Verizon Media. All rights reserved.
