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:205.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA210129C00205000 | 2021-01-22 3:59PM EST | 2021-01-29 | 5.90 | 5.80 | 5.95 | -1.70 | -22.37% | 2,912 | 623 | 51.83% |
| BA210205C00205000 | 2021-01-22 3:58PM EST | 2021-02-05 | 8.00 | 8.00 | 8.20 | -1.40 | -14.89% | 258 | 545 | 50.27% |
| BA210212C00205000 | 2021-01-22 3:52PM EST | 2021-02-12 | 10.25 | 9.90 | 10.20 | -1.05 | -9.29% | 70 | 150 | 50.20% |
| BA210219C00205000 | 2021-01-22 3:58PM EST | 2021-02-19 | 11.24 | 11.15 | 11.35 | -1.11 | -8.99% | 909 | 1,762 | 49.05% |
| BA210226C00205000 | 2021-01-22 3:51PM EST | 2021-02-26 | 12.55 | 12.25 | 12.80 | -1.05 | -7.72% | 80 | 174 | 49.52% |
| BA210305C00205000 | 2021-01-22 1:34PM EST | 2021-03-05 | 13.50 | 12.95 | 13.55 | -1.10 | -7.53% | 49 | - | 47.83% |
| BA210319C00205000 | 2021-01-22 3:56PM EST | 2021-03-19 | 15.55 | 15.55 | 15.75 | -1.13 | -6.77% | 143 | 607 | 48.24% |
| BA210416C00205000 | 2021-01-22 3:55PM EST | 2021-04-16 | 18.80 | 18.50 | 19.05 | -1.00 | -5.05% | 89 | 142 | 47.76% |
| BA210521C00205000 | 2021-01-22 3:57PM EST | 2021-05-21 | 22.40 | 22.30 | 22.85 | -1.05 | -4.48% | 57 | 459 | 48.28% |
| BA210820C00205000 | 2021-01-22 3:34PM EST | 2021-08-20 | 29.30 | 29.10 | 29.60 | -0.84 | -2.79% | 145 | 141 | 47.29% |
| BA220121C00205000 | 2021-01-22 3:37PM EST | 2022-01-21 | 38.10 | 37.90 | 38.20 | -0.54 | -1.40% | 46 | 903 | 46.63% |
| BA220617C00205000 | 2021-01-22 11:52AM EST | 2022-06-17 | 44.10 | 43.60 | 45.70 | -0.90 | -2.00% | 21 | 131 | 47.34% |
| BA230120C00205000 | 2021-01-22 3:57PM EST | 2023-01-20 | 52.09 | 51.40 | 53.70 | -1.71 | -3.18% | 14 | 115 | 46.90% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA210129P00205000 | 2021-01-22 3:59PM EST | 2021-01-29 | 4.87 | 4.80 | 4.90 | -0.16 | -3.18% | 1,744 | 1,546 | 50.07% |
| BA210205P00205000 | 2021-01-22 3:47PM EST | 2021-02-05 | 7.02 | 6.95 | 7.10 | +0.02 | +0.29% | 163 | 274 | 48.60% |
| BA210212P00205000 | 2021-01-22 3:55PM EST | 2021-02-12 | 8.85 | 8.80 | 9.05 | +0.25 | +2.91% | 211 | 251 | 49.37% |
| BA210219P00205000 | 2021-01-22 3:58PM EST | 2021-02-19 | 10.20 | 10.10 | 10.30 | +0.35 | +3.55% | 262 | 2,396 | 48.11% |
| BA210226P00205000 | 2021-01-22 3:56PM EST | 2021-02-26 | 11.40 | 11.15 | 11.65 | +0.39 | +3.54% | 15 | 49 | 48.29% |
| BA210305P00205000 | 2021-01-22 1:20PM EST | 2021-03-05 | 12.51 | 12.70 | 13.75 | -1.64 | -11.59% | 2 | - | 51.65% |
| BA210319P00205000 | 2021-01-22 3:40PM EST | 2021-03-19 | 14.55 | 14.30 | 14.55 | +0.55 | +3.93% | 41 | 1,440 | 47.12% |
| BA210416P00205000 | 2021-01-22 1:58PM EST | 2021-04-16 | 17.75 | 17.30 | 17.60 | +0.65 | +3.80% | 26 | 102 | 46.20% |
| BA210521P00205000 | 2021-01-22 12:44PM EST | 2021-05-21 | 21.35 | 20.80 | 21.10 | +1.25 | +6.22% | 1 | 806 | 46.32% |
| BA210820P00205000 | 2021-01-22 1:09PM EST | 2021-08-20 | 27.95 | 27.40 | 27.70 | +1.03 | +3.83% | 6 | 243 | 45.58% |
| BA220121P00205000 | 2021-01-22 3:21PM EST | 2022-01-21 | 35.60 | 35.25 | 35.70 | +0.90 | +2.59% | 18 | 558 | 44.57% |
| BA220617P00205000 | 2021-01-20 12:43PM EST | 2022-06-17 | 41.90 | 40.50 | 41.95 | +3.10 | +7.99% | 1 | 379 | 44.25% |
| BA230120P00205000 | 2021-01-22 1:34PM EST | 2023-01-20 | 48.00 | 46.65 | 48.65 | +1.99 | +4.33% | 30 | 2,019 | 43.10% |
© 2021 Verizon Media. All rights reserved.
