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:200.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA210129C00200000 | 2021-01-22 3:56PM EST | 2021-01-29 | 8.89 | 8.75 | 8.95 | -1.91 | -17.69% | 849 | 721 | 52.42% |
| BA210205C00200000 | 2021-01-22 3:44PM EST | 2021-02-05 | 11.00 | 10.85 | 11.05 | -1.45 | -11.65% | 79 | 191 | 50.28% |
| BA210212C00200000 | 2021-01-22 3:40PM EST | 2021-02-12 | 13.26 | 12.70 | 13.05 | -0.94 | -6.62% | 39 | 71 | 51.09% |
| BA210219C00200000 | 2021-01-22 3:56PM EST | 2021-02-19 | 14.04 | 13.90 | 14.10 | -1.25 | -8.18% | 247 | 13,256 | 49.70% |
| BA210226C00200000 | 2021-01-22 12:41PM EST | 2021-02-26 | 14.88 | 14.85 | 15.65 | -1.42 | -8.71% | 4 | 24 | 50.70% |
| BA210305C00200000 | 2021-01-22 3:20PM EST | 2021-03-05 | 16.13 | 15.50 | 16.25 | -1.61 | -9.08% | 1 | - | 48.43% |
| BA210319C00200000 | 2021-01-22 3:53PM EST | 2021-03-19 | 18.20 | 18.20 | 18.35 | -1.15 | -5.94% | 183 | 24,441 | 48.61% |
| BA210416C00200000 | 2021-01-22 3:42PM EST | 2021-04-16 | 21.75 | 21.10 | 21.55 | -0.55 | -2.47% | 53 | 37 | 47.98% |
| BA210521C00200000 | 2021-01-22 3:57PM EST | 2021-05-21 | 24.85 | 24.75 | 25.15 | -0.75 | -2.93% | 196 | 2,588 | 48.18% |
| BA210618C00200000 | 2021-01-22 3:45PM EST | 2021-06-18 | 27.40 | 26.95 | 27.25 | -0.50 | -1.79% | 100 | 3,541 | 47.47% |
| BA210820C00200000 | 2021-01-22 3:41PM EST | 2021-08-20 | 31.97 | 31.55 | 31.90 | -0.47 | -1.45% | 20 | 474 | 47.40% |
| BA220121C00200000 | 2021-01-22 3:54PM EST | 2022-01-21 | 40.50 | 39.65 | 40.50 | -0.77 | -1.87% | 60 | 6,581 | 46.88% |
| BA220617C00200000 | 2021-01-22 3:06PM EST | 2022-06-17 | 45.70 | 45.25 | 47.65 | -1.30 | -2.77% | 3 | 2,133 | 47.28% |
| BA230120C00200000 | 2021-01-22 3:40PM EST | 2023-01-20 | 54.70 | 53.50 | 54.95 | -0.55 | -1.00% | 54 | 1,150 | 46.30% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA210129P00200000 | 2021-01-22 3:57PM EST | 2021-01-29 | 2.92 | 2.86 | 2.92 | -0.24 | -7.59% | 1,404 | 2,082 | 51.15% |
| BA210205P00200000 | 2021-01-22 3:59PM EST | 2021-02-05 | 4.89 | 4.80 | 5.00 | -0.04 | -0.81% | 246 | 718 | 49.54% |
| BA210212P00200000 | 2021-01-22 3:51PM EST | 2021-02-12 | 6.59 | 6.70 | 6.95 | +0.07 | +1.07% | 65 | 321 | 50.64% |
| BA210219P00200000 | 2021-01-22 3:45PM EST | 2021-02-19 | 7.94 | 7.85 | 8.00 | +0.39 | +5.17% | 777 | 15,072 | 48.49% |
| BA210226P00200000 | 2021-01-22 3:07PM EST | 2021-02-26 | 9.54 | 8.80 | 9.40 | +0.79 | +9.03% | 26 | 157 | 49.01% |
| BA210305P00200000 | 2021-01-22 3:43PM EST | 2021-03-05 | 10.13 | 9.75 | 11.30 | -0.05 | -0.49% | 6 | - | 51.77% |
| BA210319P00200000 | 2021-01-22 3:51PM EST | 2021-03-19 | 12.14 | 11.95 | 12.20 | +0.64 | +5.57% | 450 | 25,206 | 47.61% |
| BA210416P00200000 | 2021-01-22 1:58PM EST | 2021-04-16 | 15.20 | 14.70 | 15.30 | +0.75 | +5.19% | 22 | 976 | 46.92% |
| BA210521P00200000 | 2021-01-22 12:56PM EST | 2021-05-21 | 18.60 | 18.30 | 18.60 | +0.85 | +4.79% | 16 | 1,629 | 46.63% |
| BA210618P00200000 | 2021-01-22 1:40PM EST | 2021-06-18 | 20.65 | 20.35 | 20.65 | +0.65 | +3.25% | 108 | 3,514 | 45.98% |
| BA210820P00200000 | 2021-01-22 12:11PM EST | 2021-08-20 | 25.15 | 24.75 | 25.25 | +0.77 | +3.16% | 50 | 478 | 46.07% |
| BA220121P00200000 | 2021-01-22 3:46PM EST | 2022-01-21 | 32.85 | 32.60 | 32.85 | +0.65 | +2.02% | 46 | 5,843 | 44.60% |
| BA220617P00200000 | 2021-01-22 1:02PM EST | 2022-06-17 | 38.60 | 37.85 | 39.15 | +1.00 | +2.66% | 1 | 1,405 | 44.42% |
| BA230120P00200000 | 2021-01-22 1:54PM EST | 2023-01-20 | 44.95 | 43.60 | 45.60 | +0.80 | +1.81% | 135 | 2,352 | 43.10% |
© 2021 Verizon Media. All rights reserved.
