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:240.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129C002400002021-01-22 3:57PM EST2021-01-290.300.270.31-0.08-21.05%4521,21267.38%
BA210205C002400002021-01-22 3:51PM EST2021-02-050.790.740.80-0.26-24.76%11038456.08%
BA210212C002400002021-01-22 3:54PM EST2021-02-121.361.301.38-0.28-17.07%6517052.05%
BA210219C002400002021-01-22 3:53PM EST2021-02-191.941.891.97-0.36-15.65%64911,01250.12%
BA210226C002400002021-01-22 12:13PM EST2021-02-262.502.462.76-0.45-15.25%514149.83%
BA210319C002400002021-01-22 3:59PM EST2021-03-194.704.454.75-0.40-7.84%3981,41047.96%
BA210416C002400002021-01-22 3:16PM EST2021-04-167.007.007.20-0.54-7.16%2215346.77%
BA210521C002400002021-01-22 3:00PM EST2021-05-2110.2210.0010.30-0.36-3.40%892,52346.78%
BA210618C002400002021-01-22 3:53PM EST2021-06-1812.1011.9012.30-0.46-3.66%12313,13646.25%
BA210820C002400002021-01-22 3:41PM EST2021-08-2016.6016.2516.60-0.40-2.35%2274145.94%
BA220121C002400002021-01-22 3:19PM EST2022-01-2124.7024.7025.05-0.63-2.49%4302,38945.36%
BA220617C002400002021-01-22 12:34PM EST2022-06-1730.8530.8032.90-1.05-3.29%284246.37%
BA230120C002400002021-01-22 11:27AM EST2023-01-2039.4039.4040.65-1.17-2.88%561645.53%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129P002400002021-01-22 2:03PM EST2021-01-2935.0934.1534.45+1.92+5.79%322059.57%
BA210205P002400002021-01-20 10:23AM EST2021-02-0532.2034.4535.400.00-12956.01%
BA210212P002400002021-01-22 2:48PM EST2021-02-1236.1035.1535.45+5.20+16.83%91551.54%
BA210219P002400002021-01-22 12:49PM EST2021-02-1936.5535.5036.20+1.55+4.43%146,60250.68%
BA210226P002400002021-01-21 2:07PM EST2021-02-2635.2636.1037.000.00-22050.33%
BA210319P002400002021-01-21 3:01PM EST2021-03-1939.0038.2038.75+1.50+4.00%1011247.31%
BA210416P002400002021-01-19 12:06AM EST2021-04-1641.4540.3541.000.00--545.70%
BA210521P002400002021-01-21 11:01AM EST2021-05-2142.4643.3043.850.00-133345.35%
BA210618P002400002021-01-22 2:57PM EST2021-06-1845.9545.3045.80+0.95+2.11%2182844.90%
BA210820P002400002021-01-15 3:35PM EST2021-08-2048.3049.2049.750.00-95344.27%
BA220121P002400002021-01-22 12:31PM EST2022-01-2157.7557.0057.60+1.65+2.94%52,25043.41%
BA220617P002400002021-01-21 3:11PM EST2022-06-1762.5062.1063.700.00-1118742.94%
BA230120P002400002021-01-22 11:49AM EST2023-01-2070.2868.5070.95+1.88+2.75%218242.24%