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:205.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129C002050002021-01-22 3:59PM EST2021-01-295.905.805.95-1.70-22.37%2,91262351.83%
BA210205C002050002021-01-22 3:58PM EST2021-02-058.008.008.20-1.40-14.89%25854550.27%
BA210212C002050002021-01-22 3:52PM EST2021-02-1210.259.9010.20-1.05-9.29%7015050.20%
BA210219C002050002021-01-22 3:58PM EST2021-02-1911.2411.1511.35-1.11-8.99%9091,76249.05%
BA210226C002050002021-01-22 3:51PM EST2021-02-2612.5512.2512.80-1.05-7.72%8017449.52%
BA210305C002050002021-01-22 1:34PM EST2021-03-0513.5012.9513.55-1.10-7.53%49-47.83%
BA210319C002050002021-01-22 3:56PM EST2021-03-1915.5515.5515.75-1.13-6.77%14360748.24%
BA210416C002050002021-01-22 3:55PM EST2021-04-1618.8018.5019.05-1.00-5.05%8914247.76%
BA210521C002050002021-01-22 3:57PM EST2021-05-2122.4022.3022.85-1.05-4.48%5745948.28%
BA210820C002050002021-01-22 3:34PM EST2021-08-2029.3029.1029.60-0.84-2.79%14514147.29%
BA220121C002050002021-01-22 3:37PM EST2022-01-2138.1037.9038.20-0.54-1.40%4690346.63%
BA220617C002050002021-01-22 11:52AM EST2022-06-1744.1043.6045.70-0.90-2.00%2113147.34%
BA230120C002050002021-01-22 3:57PM EST2023-01-2052.0951.4053.70-1.71-3.18%1411546.90%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129P002050002021-01-22 3:59PM EST2021-01-294.874.804.90-0.16-3.18%1,7441,54650.07%
BA210205P002050002021-01-22 3:47PM EST2021-02-057.026.957.10+0.02+0.29%16327448.60%
BA210212P002050002021-01-22 3:55PM EST2021-02-128.858.809.05+0.25+2.91%21125149.37%
BA210219P002050002021-01-22 3:58PM EST2021-02-1910.2010.1010.30+0.35+3.55%2622,39648.11%
BA210226P002050002021-01-22 3:56PM EST2021-02-2611.4011.1511.65+0.39+3.54%154948.29%
BA210305P002050002021-01-22 1:20PM EST2021-03-0512.5112.7013.75-1.64-11.59%2-51.65%
BA210319P002050002021-01-22 3:40PM EST2021-03-1914.5514.3014.55+0.55+3.93%411,44047.12%
BA210416P002050002021-01-22 1:58PM EST2021-04-1617.7517.3017.60+0.65+3.80%2610246.20%
BA210521P002050002021-01-22 12:44PM EST2021-05-2121.3520.8021.10+1.25+6.22%180646.32%
BA210820P002050002021-01-22 1:09PM EST2021-08-2027.9527.4027.70+1.03+3.83%624345.58%
BA220121P002050002021-01-22 3:21PM EST2022-01-2135.6035.2535.70+0.90+2.59%1855844.57%
BA220617P002050002021-01-20 12:43PM EST2022-06-1741.9040.5041.95+3.10+7.99%137944.25%
BA230120P002050002021-01-22 1:34PM EST2023-01-2048.0046.6548.65+1.99+4.33%302,01943.10%