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:225.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129C002250002021-01-22 3:59PM EST2021-01-290.770.770.81-0.48-38.40%1,9182,05555.84%
BA210205C002250002021-01-22 3:59PM EST2021-02-051.971.952.00-0.60-23.35%65244350.89%
BA210212C002250002021-01-22 3:42PM EST2021-02-123.303.053.25-0.50-13.16%6611350.05%
BA210219C002250002021-01-22 3:55PM EST2021-02-194.154.004.25-0.73-14.96%2803,19648.62%
BA210226C002250002021-01-22 3:14PM EST2021-02-265.054.905.45-0.85-14.41%104148.94%
BA210305C002250002021-01-22 1:03PM EST2021-03-056.454.606.55-0.20-3.01%2-49.07%
BA210319C002250002021-01-22 3:51PM EST2021-03-197.957.908.05-0.70-8.09%891,05147.51%
BA210416C002250002021-01-22 3:38PM EST2021-04-1611.0510.8011.05-0.48-4.16%2420346.78%
BA210521C002250002021-01-22 3:01PM EST2021-05-2114.0014.2514.60-0.87-5.85%2431,41547.06%
BA210820C002250002021-01-22 3:17PM EST2021-08-2021.2520.8521.35-0.52-2.39%2216446.33%
BA220121C002250002021-01-22 3:13PM EST2022-01-2129.4029.5030.25-1.17-3.83%1581046.03%
BA220617C002250002021-01-22 10:33AM EST2022-06-1735.9435.7537.55-2.14-5.62%1120946.37%
BA230120C002250002021-01-21 3:43PM EST2023-01-2046.0043.1545.900.00-524946.12%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129P002250002021-01-22 3:56PM EST2021-01-2919.7319.7019.85+1.26+6.82%16340652.20%
BA210205P002250002021-01-22 3:28PM EST2021-02-0521.1520.8021.10+1.03+5.12%1213550.56%
BA210212P002250002021-01-22 3:29PM EST2021-02-1222.1021.6022.35+0.15+0.68%83449.66%
BA210219P002250002021-01-22 3:28PM EST2021-02-1923.2022.7523.20+0.70+3.11%6278247.49%
BA210226P002250002021-01-22 9:58AM EST2021-02-2624.8123.6024.30-0.99-3.84%15147.52%
BA210319P002250002021-01-22 1:47PM EST2021-03-1927.4526.5527.10+2.38+9.49%566247.15%
BA210416P002250002021-01-20 9:39AM EST2021-04-1624.8030.2030.500.00--047.57%
BA210521P002250002021-01-21 12:22PM EST2021-05-2132.7032.6533.200.00-154445.86%
BA210820P002250002021-01-14 11:35AM EST2021-08-2036.6839.1039.950.00-103045.45%
BA220121P002250002021-01-22 12:52PM EST2022-01-2147.7047.1047.70+2.10+4.61%128143.96%
BA220617P002250002021-01-20 3:48PM EST2022-06-1750.2852.3553.600.00-26243.18%
BA230120P002250002021-01-21 2:24PM EST2023-01-2059.1058.7560.500.00-46642.17%