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:200.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129C002000002021-01-22 3:56PM EST2021-01-298.898.758.95-1.91-17.69%84972152.42%
BA210205C002000002021-01-22 3:44PM EST2021-02-0511.0010.8511.05-1.45-11.65%7919150.28%
BA210212C002000002021-01-22 3:40PM EST2021-02-1213.2612.7013.05-0.94-6.62%397151.09%
BA210219C002000002021-01-22 3:56PM EST2021-02-1914.0413.9014.10-1.25-8.18%24713,25649.70%
BA210226C002000002021-01-22 12:41PM EST2021-02-2614.8814.8515.65-1.42-8.71%42450.70%
BA210305C002000002021-01-22 3:20PM EST2021-03-0516.1315.5016.25-1.61-9.08%1-48.43%
BA210319C002000002021-01-22 3:53PM EST2021-03-1918.2018.2018.35-1.15-5.94%18324,44148.61%
BA210416C002000002021-01-22 3:42PM EST2021-04-1621.7521.1021.55-0.55-2.47%533747.98%
BA210521C002000002021-01-22 3:57PM EST2021-05-2124.8524.7525.15-0.75-2.93%1962,58848.18%
BA210618C002000002021-01-22 3:45PM EST2021-06-1827.4026.9527.25-0.50-1.79%1003,54147.47%
BA210820C002000002021-01-22 3:41PM EST2021-08-2031.9731.5531.90-0.47-1.45%2047447.40%
BA220121C002000002021-01-22 3:54PM EST2022-01-2140.5039.6540.50-0.77-1.87%606,58146.88%
BA220617C002000002021-01-22 3:06PM EST2022-06-1745.7045.2547.65-1.30-2.77%32,13347.28%
BA230120C002000002021-01-22 3:40PM EST2023-01-2054.7053.5054.95-0.55-1.00%541,15046.30%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129P002000002021-01-22 3:57PM EST2021-01-292.922.862.92-0.24-7.59%1,4042,08251.15%
BA210205P002000002021-01-22 3:59PM EST2021-02-054.894.805.00-0.04-0.81%24671849.54%
BA210212P002000002021-01-22 3:51PM EST2021-02-126.596.706.95+0.07+1.07%6532150.64%
BA210219P002000002021-01-22 3:45PM EST2021-02-197.947.858.00+0.39+5.17%77715,07248.49%
BA210226P002000002021-01-22 3:07PM EST2021-02-269.548.809.40+0.79+9.03%2615749.01%
BA210305P002000002021-01-22 3:43PM EST2021-03-0510.139.7511.30-0.05-0.49%6-51.77%
BA210319P002000002021-01-22 3:51PM EST2021-03-1912.1411.9512.20+0.64+5.57%45025,20647.61%
BA210416P002000002021-01-22 1:58PM EST2021-04-1615.2014.7015.30+0.75+5.19%2297646.92%
BA210521P002000002021-01-22 12:56PM EST2021-05-2118.6018.3018.60+0.85+4.79%161,62946.63%
BA210618P002000002021-01-22 1:40PM EST2021-06-1820.6520.3520.65+0.65+3.25%1083,51445.98%
BA210820P002000002021-01-22 12:11PM EST2021-08-2025.1524.7525.25+0.77+3.16%5047846.07%
BA220121P002000002021-01-22 3:46PM EST2022-01-2132.8532.6032.85+0.65+2.02%465,84344.60%
BA220617P002000002021-01-22 1:02PM EST2022-06-1738.6037.8539.15+1.00+2.66%11,40544.42%
BA230120P002000002021-01-22 1:54PM EST2023-01-2044.9543.6045.60+0.80+1.81%1352,35243.10%