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:210.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129C002100002021-01-22 3:59PM EST2021-01-293.603.603.65-1.50-29.41%4,5113,81451.29%
BA210205C002100002021-01-22 3:59PM EST2021-02-055.755.755.90-1.25-17.86%48670849.87%
BA210212C002100002021-01-22 3:59PM EST2021-02-127.907.507.90-0.85-9.71%4849950.71%
BA210219C002100002021-01-22 3:59PM EST2021-02-198.808.808.90-1.11-11.20%2,4505,55348.15%
BA210226C002100002021-01-22 2:27PM EST2021-02-2610.0510.0010.55-1.10-9.87%1013449.50%
BA210305C002100002021-01-22 3:28PM EST2021-03-0511.2510.2511.55-0.95-7.79%28-48.71%
BA210319C002100002021-01-22 3:59PM EST2021-03-1913.3213.1513.45-0.98-6.85%45211,89648.02%
BA210416C002100002021-01-22 3:47PM EST2021-04-1616.6016.3516.60-0.60-3.49%6930647.13%
BA210521C002100002021-01-22 3:53PM EST2021-05-2120.3020.0020.40-0.61-2.92%2989147.68%
BA210618C002100002021-01-22 3:44PM EST2021-06-1822.6822.2522.70-0.47-2.03%1,5831,54247.30%
BA210820C002100002021-01-22 3:46PM EST2021-08-2027.3026.9027.35-0.40-1.44%7938347.05%
BA220121C002100002021-01-22 3:57PM EST2022-01-2135.8335.5036.15-0.82-2.24%511,31046.58%
BA220617C002100002021-01-22 1:44PM EST2022-06-1742.0042.0043.00-1.50-3.45%386946.52%
BA230120C002100002021-01-22 3:53PM EST2023-01-2050.6548.8051.55-0.35-0.69%1534646.61%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129P002100002021-01-22 3:59PM EST2021-01-297.657.557.70+0.05+0.66%7221,04650.46%
BA210205P002100002021-01-22 3:49PM EST2021-02-059.509.709.85+0.29+3.15%4534948.50%
BA210212P002100002021-01-22 1:37PM EST2021-02-1212.1311.5011.75+0.77+6.78%66549.10%
BA210219P002100002021-01-22 3:56PM EST2021-02-1912.8512.7012.95+0.45+3.63%422,98947.66%
BA210226P002100002021-01-22 12:27PM EST2021-02-2614.6513.8514.40+1.05+7.72%2110548.27%
BA210319P002100002021-01-22 3:22PM EST2021-03-1917.3116.9517.40+0.61+3.65%52711,40947.37%
BA210416P002100002021-01-22 3:47PM EST2021-04-1620.0320.0020.30+0.48+2.46%1710245.97%
BA210521P002100002021-01-21 3:50PM EST2021-05-2123.4023.5024.100.00-7301,47146.70%
BA210618P002100002021-01-22 3:17PM EST2021-06-1825.9025.6526.05+0.60+2.37%1,5131,48745.75%
BA210820P002100002021-01-21 12:33PM EST2021-08-2030.8030.0030.50+0.94+3.15%143245.44%
BA220121P002100002021-01-22 3:50PM EST2022-01-2138.1738.1038.55+0.68+1.81%401,76844.42%
BA220617P002100002021-01-20 1:39PM EST2022-06-1741.6043.3544.300.00-228843.52%
BA230120P002100002021-01-22 3:30PM EST2023-01-2050.6549.9051.60+1.65+3.37%148942.95%