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:225.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA210129C00225000 | 2021-01-22 3:59PM EST | 2021-01-29 | 0.77 | 0.77 | 0.81 | -0.48 | -38.40% | 1,918 | 2,055 | 55.84% |
| BA210205C00225000 | 2021-01-22 3:59PM EST | 2021-02-05 | 1.97 | 1.95 | 2.00 | -0.60 | -23.35% | 652 | 443 | 50.89% |
| BA210212C00225000 | 2021-01-22 3:42PM EST | 2021-02-12 | 3.30 | 3.05 | 3.25 | -0.50 | -13.16% | 66 | 113 | 50.05% |
| BA210219C00225000 | 2021-01-22 3:55PM EST | 2021-02-19 | 4.15 | 4.00 | 4.25 | -0.73 | -14.96% | 280 | 3,196 | 48.62% |
| BA210226C00225000 | 2021-01-22 3:14PM EST | 2021-02-26 | 5.05 | 4.90 | 5.45 | -0.85 | -14.41% | 10 | 41 | 48.94% |
| BA210305C00225000 | 2021-01-22 1:03PM EST | 2021-03-05 | 6.45 | 4.60 | 6.55 | -0.20 | -3.01% | 2 | - | 49.07% |
| BA210319C00225000 | 2021-01-22 3:51PM EST | 2021-03-19 | 7.95 | 7.90 | 8.05 | -0.70 | -8.09% | 89 | 1,051 | 47.51% |
| BA210416C00225000 | 2021-01-22 3:38PM EST | 2021-04-16 | 11.05 | 10.80 | 11.05 | -0.48 | -4.16% | 24 | 203 | 46.78% |
| BA210521C00225000 | 2021-01-22 3:01PM EST | 2021-05-21 | 14.00 | 14.25 | 14.60 | -0.87 | -5.85% | 243 | 1,415 | 47.06% |
| BA210820C00225000 | 2021-01-22 3:17PM EST | 2021-08-20 | 21.25 | 20.85 | 21.35 | -0.52 | -2.39% | 22 | 164 | 46.33% |
| BA220121C00225000 | 2021-01-22 3:13PM EST | 2022-01-21 | 29.40 | 29.50 | 30.25 | -1.17 | -3.83% | 15 | 810 | 46.03% |
| BA220617C00225000 | 2021-01-22 10:33AM EST | 2022-06-17 | 35.94 | 35.75 | 37.55 | -2.14 | -5.62% | 11 | 209 | 46.37% |
| BA230120C00225000 | 2021-01-21 3:43PM EST | 2023-01-20 | 46.00 | 43.15 | 45.90 | 0.00 | - | 5 | 249 | 46.12% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA210129P00225000 | 2021-01-22 3:56PM EST | 2021-01-29 | 19.73 | 19.70 | 19.85 | +1.26 | +6.82% | 163 | 406 | 52.20% |
| BA210205P00225000 | 2021-01-22 3:28PM EST | 2021-02-05 | 21.15 | 20.80 | 21.10 | +1.03 | +5.12% | 12 | 135 | 50.56% |
| BA210212P00225000 | 2021-01-22 3:29PM EST | 2021-02-12 | 22.10 | 21.60 | 22.35 | +0.15 | +0.68% | 8 | 34 | 49.66% |
| BA210219P00225000 | 2021-01-22 3:28PM EST | 2021-02-19 | 23.20 | 22.75 | 23.20 | +0.70 | +3.11% | 62 | 782 | 47.49% |
| BA210226P00225000 | 2021-01-22 9:58AM EST | 2021-02-26 | 24.81 | 23.60 | 24.30 | -0.99 | -3.84% | 1 | 51 | 47.52% |
| BA210319P00225000 | 2021-01-22 1:47PM EST | 2021-03-19 | 27.45 | 26.55 | 27.10 | +2.38 | +9.49% | 5 | 662 | 47.15% |
| BA210416P00225000 | 2021-01-20 9:39AM EST | 2021-04-16 | 24.80 | 30.20 | 30.50 | 0.00 | - | - | 0 | 47.57% |
| BA210521P00225000 | 2021-01-21 12:22PM EST | 2021-05-21 | 32.70 | 32.65 | 33.20 | 0.00 | - | 1 | 544 | 45.86% |
| BA210820P00225000 | 2021-01-14 11:35AM EST | 2021-08-20 | 36.68 | 39.10 | 39.95 | 0.00 | - | 10 | 30 | 45.45% |
| BA220121P00225000 | 2021-01-22 12:52PM EST | 2022-01-21 | 47.70 | 47.10 | 47.70 | +2.10 | +4.61% | 1 | 281 | 43.96% |
| BA220617P00225000 | 2021-01-20 3:48PM EST | 2022-06-17 | 50.28 | 52.35 | 53.60 | 0.00 | - | 2 | 62 | 43.18% |
| BA230120P00225000 | 2021-01-21 2:24PM EST | 2023-01-20 | 59.10 | 58.75 | 60.50 | 0.00 | - | 4 | 66 | 42.17% |
© 2021 Verizon Media. All rights reserved.
