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:220.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA210129C00220000 | 2021-01-22 3:59PM EST | 2021-01-29 | 1.27 | 1.24 | 1.28 | -0.76 | -37.44% | 3,842 | 4,378 | 53.10% |
| BA210205C00220000 | 2021-01-22 3:58PM EST | 2021-02-05 | 2.81 | 2.81 | 2.87 | -0.79 | -21.94% | 701 | 1,360 | 50.22% |
| BA210212C00220000 | 2021-01-22 3:54PM EST | 2021-02-12 | 4.30 | 4.15 | 4.30 | -0.75 | -14.85% | 267 | 220 | 49.30% |
| BA210219C00220000 | 2021-01-22 3:59PM EST | 2021-02-19 | 5.35 | 5.30 | 5.45 | -0.85 | -13.71% | 643 | 8,881 | 48.21% |
| BA210226C00220000 | 2021-01-22 3:53PM EST | 2021-02-26 | 6.65 | 6.35 | 6.80 | -0.85 | -11.33% | 34 | 188 | 48.81% |
| BA210305C00220000 | 2021-01-22 3:03PM EST | 2021-03-05 | 7.35 | 7.20 | 7.70 | -1.12 | -13.22% | 4 | - | 47.93% |
| BA210319C00220000 | 2021-01-22 3:58PM EST | 2021-03-19 | 9.50 | 9.50 | 9.60 | -0.90 | -8.65% | 370 | 9,838 | 47.61% |
| BA210416C00220000 | 2021-01-22 3:41PM EST | 2021-04-16 | 12.77 | 12.40 | 12.70 | -0.28 | -2.15% | 45 | 144 | 46.88% |
| BA210521C00220000 | 2021-01-22 3:03PM EST | 2021-05-21 | 16.20 | 16.00 | 16.50 | -0.55 | -3.28% | 171 | 1,599 | 47.54% |
| BA210618C00220000 | 2021-01-22 3:44PM EST | 2021-06-18 | 18.70 | 18.15 | 18.50 | -0.22 | -1.16% | 223 | 3,538 | 46.61% |
| BA210820C00220000 | 2021-01-22 3:55PM EST | 2021-08-20 | 23.12 | 22.75 | 23.40 | -0.78 | -3.26% | 13 | 441 | 46.85% |
| BA220121C00220000 | 2021-01-22 3:46PM EST | 2022-01-21 | 31.97 | 31.50 | 32.05 | -0.58 | -1.78% | 33 | 7,139 | 46.12% |
| BA220617C00220000 | 2021-01-22 1:00PM EST | 2022-06-17 | 37.76 | 37.55 | 39.65 | -1.21 | -3.10% | 3 | 657 | 46.79% |
| BA230120C00220000 | 2021-01-22 2:17PM EST | 2023-01-20 | 46.75 | 44.85 | 47.80 | +0.12 | +0.26% | 11 | 474 | 46.35% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA210129P00220000 | 2021-01-22 3:58PM EST | 2021-01-29 | 15.22 | 15.20 | 15.35 | +0.65 | +4.46% | 211 | 619 | 50.93% |
| BA210205P00220000 | 2021-01-22 2:58PM EST | 2021-02-05 | 16.86 | 16.70 | 16.90 | +0.86 | +5.38% | 38 | 141 | 49.17% |
| BA210212P00220000 | 2021-01-22 3:19PM EST | 2021-02-12 | 18.13 | 17.70 | 18.35 | +3.78 | +26.34% | 8 | 29 | 48.66% |
| BA210219P00220000 | 2021-01-22 3:28PM EST | 2021-02-19 | 19.29 | 19.15 | 19.35 | +0.47 | +2.50% | 132 | 3,640 | 46.92% |
| BA210226P00220000 | 2021-01-20 12:11PM EST | 2021-02-26 | 20.30 | 20.20 | 20.70 | +3.70 | +22.29% | 1 | 54 | 47.71% |
| BA210319P00220000 | 2021-01-22 1:47PM EST | 2021-03-19 | 23.70 | 23.15 | 23.60 | +1.25 | +5.57% | 17 | 7,841 | 47.10% |
| BA210416P00220000 | 2021-01-22 10:27AM EST | 2021-04-16 | 26.92 | 26.05 | 26.35 | +1.49 | +5.86% | 21 | 11 | 45.56% |
| BA210521P00220000 | 2021-01-21 3:48PM EST | 2021-05-21 | 30.00 | 29.60 | 30.05 | +1.10 | +3.81% | 3 | 411 | 46.24% |
| BA210618P00220000 | 2021-01-22 2:17PM EST | 2021-06-18 | 32.13 | 31.60 | 31.95 | +1.13 | +3.65% | 30 | 1,127 | 45.25% |
| BA210820P00220000 | 2021-01-15 2:13PM EST | 2021-08-20 | 37.15 | 36.00 | 36.40 | 0.00 | - | 2 | 277 | 45.00% |
| BA220121P00220000 | 2021-01-22 3:38PM EST | 2022-01-21 | 44.00 | 43.95 | 44.55 | +0.50 | +1.15% | 9 | 1,693 | 44.11% |
| BA220617P00220000 | 2021-01-14 9:31AM EST | 2022-06-17 | 50.35 | 49.35 | 51.10 | 0.00 | - | 1 | 235 | 44.01% |
| BA230120P00220000 | 2021-01-19 2:51PM EST | 2023-01-20 | 55.03 | 55.55 | 57.75 | 0.00 | - | 11 | 511 | 42.68% |
© 2021 Verizon Media. All rights reserved.
