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:215.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129C002150002021-01-22 3:59PM EST2021-01-292.142.142.16-1.11-34.15%2,6951,93151.81%
BA210205C002150002021-01-22 3:59PM EST2021-02-054.104.004.15-0.85-17.17%23445949.89%
BA210212C002150002021-01-22 3:54PM EST2021-02-125.775.655.90-1.03-15.15%4735649.94%
BA210219C002150002021-01-22 3:57PM EST2021-02-196.966.857.05-0.95-12.01%4942,42748.35%
BA210226C002150002021-01-22 3:42PM EST2021-02-268.508.058.50-0.85-9.09%1711549.04%
BA210305C002150002021-01-22 3:20PM EST2021-03-059.138.659.45-1.37-13.05%1-48.18%
BA210319C002150002021-01-22 3:54PM EST2021-03-1911.3311.1511.45-0.85-6.98%1191,14947.96%
BA210416C002150002021-01-22 3:57PM EST2021-04-1614.3614.2514.60-0.73-4.84%8812747.13%
BA210521C002150002021-01-22 2:59PM EST2021-05-2117.6017.9018.20-1.20-6.38%201,62347.25%
BA210820C002150002021-01-22 3:37PM EST2021-08-2025.1124.7525.20-0.59-2.30%1129546.77%
BA220121C002150002021-01-21 3:57PM EST2022-01-2134.6533.3033.950.00-5880246.22%
BA220617C002150002021-01-22 2:59PM EST2022-06-1739.5039.6540.90-1.75-4.24%617246.25%
BA230120C002150002021-01-21 2:33PM EST2023-01-2049.3046.6549.550.00-25566946.40%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129P002150002021-01-22 3:59PM EST2021-01-2911.1011.0011.25+0.38+3.54%26291351.10%
BA210205P002150002021-01-22 3:21PM EST2021-02-0513.1512.9513.10+0.54+4.28%1415448.41%
BA210212P002150002021-01-22 3:35PM EST2021-02-1214.6214.3015.10+1.22+9.10%34150.17%
BA210219P002150002021-01-22 3:37PM EST2021-02-1915.6515.7516.00+0.15+0.97%962,25747.38%
BA210226P002150002021-01-22 3:13PM EST2021-02-2617.5016.6517.40+0.92+5.55%512147.99%
BA210319P002150002021-01-22 3:54PM EST2021-03-1919.9519.9520.45+0.70+3.64%121,10547.46%
BA210416P002150002021-01-22 1:58PM EST2021-04-1623.4022.8523.40+0.99+4.42%17946.22%
BA210521P002150002021-01-20 2:18PM EST2021-05-2127.3526.4026.95+3.75+15.89%859846.39%
BA210820P002150002021-01-19 3:50PM EST2021-08-2029.6033.0033.350.00-1027445.16%
BA220121P002150002021-01-22 11:03AM EST2022-01-2141.7240.9541.35+1.32+3.27%653744.08%
BA220617P002150002021-01-21 11:44AM EST2022-06-1746.8046.2547.700.00-108743.81%
BA230120P002150002021-01-22 10:20AM EST2023-01-2053.5552.5054.70+0.55+1.04%27542.87%