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:230.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA210129C00230000 | 2021-01-22 3:59PM EST | 2021-01-29 | 0.52 | 0.50 | 0.51 | -0.29 | -35.80% | 1,239 | 2,946 | 58.59% |
| BA210205C00230000 | 2021-01-22 3:59PM EST | 2021-02-05 | 1.40 | 1.38 | 1.42 | -0.42 | -23.08% | 315 | 525 | 52.27% |
| BA210212C00230000 | 2021-01-22 3:57PM EST | 2021-02-12 | 2.33 | 2.26 | 2.37 | -0.51 | -17.96% | 66 | 424 | 50.26% |
| BA210219C00230000 | 2021-01-22 3:59PM EST | 2021-02-19 | 3.15 | 3.15 | 3.20 | -0.64 | -16.89% | 757 | 4,459 | 48.49% |
| BA210226C00230000 | 2021-01-22 1:37PM EST | 2021-02-26 | 3.95 | 3.90 | 4.30 | -0.75 | -15.96% | 19 | 177 | 48.90% |
| BA210305C00230000 | 2021-01-22 3:30PM EST | 2021-03-05 | 5.20 | 4.30 | 6.60 | -0.32 | -5.80% | 9 | - | 54.47% |
| BA210319C00230000 | 2021-01-22 3:59PM EST | 2021-03-19 | 6.67 | 6.55 | 6.75 | -0.58 | -8.00% | 196 | 4,009 | 47.57% |
| BA210416C00230000 | 2021-01-22 3:40PM EST | 2021-04-16 | 9.50 | 9.30 | 9.60 | -0.50 | -5.00% | 128 | 302 | 46.75% |
| BA210521C00230000 | 2021-01-22 3:03PM EST | 2021-05-21 | 12.49 | 12.70 | 13.05 | -1.01 | -7.48% | 1,305 | 2,104 | 47.02% |
| BA210618C00230000 | 2021-01-22 3:39PM EST | 2021-06-18 | 15.00 | 14.75 | 15.05 | -0.50 | -3.23% | 105 | 4,079 | 46.25% |
| BA210820C00230000 | 2021-01-22 1:01PM EST | 2021-08-20 | 18.87 | 19.25 | 19.65 | -1.13 | -5.65% | 10 | 126 | 46.19% |
| BA220121C00230000 | 2021-01-22 3:08PM EST | 2022-01-21 | 27.65 | 28.05 | 28.40 | -1.10 | -3.83% | 43 | 2,405 | 45.76% |
| BA220617C00230000 | 2021-01-22 10:27AM EST | 2022-06-17 | 34.10 | 34.00 | 36.05 | -1.15 | -3.26% | 1 | 604 | 46.49% |
| BA230120C00230000 | 2021-01-22 2:47PM EST | 2023-01-20 | 43.00 | 42.15 | 44.10 | -0.80 | -1.83% | 2 | 237 | 45.93% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA210129P00230000 | 2021-01-22 3:22PM EST | 2021-01-29 | 24.95 | 24.35 | 24.70 | +1.40 | +5.94% | 34 | 315 | 54.59% |
| BA210205P00230000 | 2021-01-22 2:12PM EST | 2021-02-05 | 25.90 | 25.25 | 25.45 | +1.80 | +7.47% | 2 | 75 | 50.99% |
| BA210212P00230000 | 2021-01-20 1:17PM EST | 2021-02-12 | 26.23 | 25.95 | 27.05 | +4.23 | +19.23% | 2 | 151 | 50.02% |
| BA210219P00230000 | 2021-01-22 3:28PM EST | 2021-02-19 | 26.88 | 26.90 | 27.30 | +0.73 | +2.79% | 22 | 979 | 48.13% |
| BA210226P00230000 | 2021-01-20 12:11PM EST | 2021-02-26 | 29.20 | 27.50 | 28.40 | +5.76 | +24.57% | 1 | 2 | 48.61% |
| BA210319P00230000 | 2021-01-22 10:08AM EST | 2021-03-19 | 31.10 | 30.30 | 30.75 | +1.17 | +3.91% | 8 | 2,318 | 47.00% |
| BA210416P00230000 | 2021-01-20 3:25PM EST | 2021-04-16 | 29.60 | 32.95 | 33.45 | 0.00 | - | 1 | 13 | 45.92% |
| BA210521P00230000 | 2021-01-21 11:13AM EST | 2021-05-21 | 35.70 | 36.20 | 36.95 | 0.00 | - | 1 | 550 | 46.46% |
| BA210618P00230000 | 2021-01-22 1:47PM EST | 2021-06-18 | 38.73 | 38.10 | 38.55 | +1.20 | +3.20% | 22 | 2,495 | 44.96% |
| BA210820P00230000 | 2021-01-19 10:13AM EST | 2021-08-20 | 43.50 | 42.30 | 43.05 | +1.65 | +3.94% | 1 | 32 | 44.97% |
| BA220121P00230000 | 2021-01-22 9:40AM EST | 2022-01-21 | 50.80 | 50.30 | 50.85 | +0.85 | +1.70% | 19 | 1,272 | 43.70% |
| BA220617P00230000 | 2021-01-04 10:50AM EST | 2022-06-17 | 59.17 | 55.50 | 57.35 | 0.00 | - | 2 | 241 | 43.58% |
| BA230120P00230000 | 2021-01-20 12:22PM EST | 2023-01-20 | 60.90 | 62.10 | 64.65 | 0.00 | - | 1 | 80 | 42.83% |
© 2021 Verizon Media. All rights reserved.
