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:220.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129C002200002021-01-22 3:59PM EST2021-01-291.271.241.28-0.76-37.44%3,8424,37853.10%
BA210205C002200002021-01-22 3:58PM EST2021-02-052.812.812.87-0.79-21.94%7011,36050.22%
BA210212C002200002021-01-22 3:54PM EST2021-02-124.304.154.30-0.75-14.85%26722049.30%
BA210219C002200002021-01-22 3:59PM EST2021-02-195.355.305.45-0.85-13.71%6438,88148.21%
BA210226C002200002021-01-22 3:53PM EST2021-02-266.656.356.80-0.85-11.33%3418848.81%
BA210305C002200002021-01-22 3:03PM EST2021-03-057.357.207.70-1.12-13.22%4-47.93%
BA210319C002200002021-01-22 3:58PM EST2021-03-199.509.509.60-0.90-8.65%3709,83847.61%
BA210416C002200002021-01-22 3:41PM EST2021-04-1612.7712.4012.70-0.28-2.15%4514446.88%
BA210521C002200002021-01-22 3:03PM EST2021-05-2116.2016.0016.50-0.55-3.28%1711,59947.54%
BA210618C002200002021-01-22 3:44PM EST2021-06-1818.7018.1518.50-0.22-1.16%2233,53846.61%
BA210820C002200002021-01-22 3:55PM EST2021-08-2023.1222.7523.40-0.78-3.26%1344146.85%
BA220121C002200002021-01-22 3:46PM EST2022-01-2131.9731.5032.05-0.58-1.78%337,13946.12%
BA220617C002200002021-01-22 1:00PM EST2022-06-1737.7637.5539.65-1.21-3.10%365746.79%
BA230120C002200002021-01-22 2:17PM EST2023-01-2046.7544.8547.80+0.12+0.26%1147446.35%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129P002200002021-01-22 3:58PM EST2021-01-2915.2215.2015.35+0.65+4.46%21161950.93%
BA210205P002200002021-01-22 2:58PM EST2021-02-0516.8616.7016.90+0.86+5.38%3814149.17%
BA210212P002200002021-01-22 3:19PM EST2021-02-1218.1317.7018.35+3.78+26.34%82948.66%
BA210219P002200002021-01-22 3:28PM EST2021-02-1919.2919.1519.35+0.47+2.50%1323,64046.92%
BA210226P002200002021-01-20 12:11PM EST2021-02-2620.3020.2020.70+3.70+22.29%15447.71%
BA210319P002200002021-01-22 1:47PM EST2021-03-1923.7023.1523.60+1.25+5.57%177,84147.10%
BA210416P002200002021-01-22 10:27AM EST2021-04-1626.9226.0526.35+1.49+5.86%211145.56%
BA210521P002200002021-01-21 3:48PM EST2021-05-2130.0029.6030.05+1.10+3.81%341146.24%
BA210618P002200002021-01-22 2:17PM EST2021-06-1832.1331.6031.95+1.13+3.65%301,12745.25%
BA210820P002200002021-01-15 2:13PM EST2021-08-2037.1536.0036.400.00-227745.00%
BA220121P002200002021-01-22 3:38PM EST2022-01-2144.0043.9544.55+0.50+1.15%91,69344.11%
BA220617P002200002021-01-14 9:31AM EST2022-06-1750.3549.3551.100.00-123544.01%
BA230120P002200002021-01-19 2:51PM EST2023-01-2055.0355.5557.750.00-1151142.68%