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:230.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129C002300002021-01-22 3:59PM EST2021-01-290.520.500.51-0.29-35.80%1,2392,94658.59%
BA210205C002300002021-01-22 3:59PM EST2021-02-051.401.381.42-0.42-23.08%31552552.27%
BA210212C002300002021-01-22 3:57PM EST2021-02-122.332.262.37-0.51-17.96%6642450.26%
BA210219C002300002021-01-22 3:59PM EST2021-02-193.153.153.20-0.64-16.89%7574,45948.49%
BA210226C002300002021-01-22 1:37PM EST2021-02-263.953.904.30-0.75-15.96%1917748.90%
BA210305C002300002021-01-22 3:30PM EST2021-03-055.204.306.60-0.32-5.80%9-54.47%
BA210319C002300002021-01-22 3:59PM EST2021-03-196.676.556.75-0.58-8.00%1964,00947.57%
BA210416C002300002021-01-22 3:40PM EST2021-04-169.509.309.60-0.50-5.00%12830246.75%
BA210521C002300002021-01-22 3:03PM EST2021-05-2112.4912.7013.05-1.01-7.48%1,3052,10447.02%
BA210618C002300002021-01-22 3:39PM EST2021-06-1815.0014.7515.05-0.50-3.23%1054,07946.25%
BA210820C002300002021-01-22 1:01PM EST2021-08-2018.8719.2519.65-1.13-5.65%1012646.19%
BA220121C002300002021-01-22 3:08PM EST2022-01-2127.6528.0528.40-1.10-3.83%432,40545.76%
BA220617C002300002021-01-22 10:27AM EST2022-06-1734.1034.0036.05-1.15-3.26%160446.49%
BA230120C002300002021-01-22 2:47PM EST2023-01-2043.0042.1544.10-0.80-1.83%223745.93%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129P002300002021-01-22 3:22PM EST2021-01-2924.9524.3524.70+1.40+5.94%3431554.59%
BA210205P002300002021-01-22 2:12PM EST2021-02-0525.9025.2525.45+1.80+7.47%27550.99%
BA210212P002300002021-01-20 1:17PM EST2021-02-1226.2325.9527.05+4.23+19.23%215150.02%
BA210219P002300002021-01-22 3:28PM EST2021-02-1926.8826.9027.30+0.73+2.79%2297948.13%
BA210226P002300002021-01-20 12:11PM EST2021-02-2629.2027.5028.40+5.76+24.57%1248.61%
BA210319P002300002021-01-22 10:08AM EST2021-03-1931.1030.3030.75+1.17+3.91%82,31847.00%
BA210416P002300002021-01-20 3:25PM EST2021-04-1629.6032.9533.450.00-11345.92%
BA210521P002300002021-01-21 11:13AM EST2021-05-2135.7036.2036.950.00-155046.46%
BA210618P002300002021-01-22 1:47PM EST2021-06-1838.7338.1038.55+1.20+3.20%222,49544.96%
BA210820P002300002021-01-19 10:13AM EST2021-08-2043.5042.3043.05+1.65+3.94%13244.97%
BA220121P002300002021-01-22 9:40AM EST2022-01-2150.8050.3050.85+0.85+1.70%191,27243.70%
BA220617P002300002021-01-04 10:50AM EST2022-06-1759.1755.5057.350.00-224143.58%
BA230120P002300002021-01-20 12:22PM EST2023-01-2060.9062.1064.650.00-18042.83%