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:240.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA210129C00240000 | 2021-01-22 3:57PM EST | 2021-01-29 | 0.30 | 0.27 | 0.31 | -0.08 | -21.05% | 452 | 1,212 | 67.38% |
| BA210205C00240000 | 2021-01-22 3:51PM EST | 2021-02-05 | 0.79 | 0.74 | 0.80 | -0.26 | -24.76% | 110 | 384 | 56.08% |
| BA210212C00240000 | 2021-01-22 3:54PM EST | 2021-02-12 | 1.36 | 1.30 | 1.38 | -0.28 | -17.07% | 65 | 170 | 52.05% |
| BA210219C00240000 | 2021-01-22 3:53PM EST | 2021-02-19 | 1.94 | 1.89 | 1.97 | -0.36 | -15.65% | 649 | 11,012 | 50.12% |
| BA210226C00240000 | 2021-01-22 12:13PM EST | 2021-02-26 | 2.50 | 2.46 | 2.76 | -0.45 | -15.25% | 5 | 141 | 49.83% |
| BA210319C00240000 | 2021-01-22 3:59PM EST | 2021-03-19 | 4.70 | 4.45 | 4.75 | -0.40 | -7.84% | 398 | 1,410 | 47.96% |
| BA210416C00240000 | 2021-01-22 3:16PM EST | 2021-04-16 | 7.00 | 7.00 | 7.20 | -0.54 | -7.16% | 22 | 153 | 46.77% |
| BA210521C00240000 | 2021-01-22 3:00PM EST | 2021-05-21 | 10.22 | 10.00 | 10.30 | -0.36 | -3.40% | 89 | 2,523 | 46.78% |
| BA210618C00240000 | 2021-01-22 3:53PM EST | 2021-06-18 | 12.10 | 11.90 | 12.30 | -0.46 | -3.66% | 123 | 13,136 | 46.25% |
| BA210820C00240000 | 2021-01-22 3:41PM EST | 2021-08-20 | 16.60 | 16.25 | 16.60 | -0.40 | -2.35% | 22 | 741 | 45.94% |
| BA220121C00240000 | 2021-01-22 3:19PM EST | 2022-01-21 | 24.70 | 24.70 | 25.05 | -0.63 | -2.49% | 430 | 2,389 | 45.36% |
| BA220617C00240000 | 2021-01-22 12:34PM EST | 2022-06-17 | 30.85 | 30.80 | 32.90 | -1.05 | -3.29% | 2 | 842 | 46.37% |
| BA230120C00240000 | 2021-01-22 11:27AM EST | 2023-01-20 | 39.40 | 39.40 | 40.65 | -1.17 | -2.88% | 5 | 616 | 45.53% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA210129P00240000 | 2021-01-22 2:03PM EST | 2021-01-29 | 35.09 | 34.15 | 34.45 | +1.92 | +5.79% | 3 | 220 | 59.57% |
| BA210205P00240000 | 2021-01-20 10:23AM EST | 2021-02-05 | 32.20 | 34.45 | 35.40 | 0.00 | - | 1 | 29 | 56.01% |
| BA210212P00240000 | 2021-01-22 2:48PM EST | 2021-02-12 | 36.10 | 35.15 | 35.45 | +5.20 | +16.83% | 9 | 15 | 51.54% |
| BA210219P00240000 | 2021-01-22 12:49PM EST | 2021-02-19 | 36.55 | 35.50 | 36.20 | +1.55 | +4.43% | 14 | 6,602 | 50.68% |
| BA210226P00240000 | 2021-01-21 2:07PM EST | 2021-02-26 | 35.26 | 36.10 | 37.00 | 0.00 | - | 2 | 20 | 50.33% |
| BA210319P00240000 | 2021-01-21 3:01PM EST | 2021-03-19 | 39.00 | 38.20 | 38.75 | +1.50 | +4.00% | 10 | 112 | 47.31% |
| BA210416P00240000 | 2021-01-19 12:06AM EST | 2021-04-16 | 41.45 | 40.35 | 41.00 | 0.00 | - | - | 5 | 45.70% |
| BA210521P00240000 | 2021-01-21 11:01AM EST | 2021-05-21 | 42.46 | 43.30 | 43.85 | 0.00 | - | 1 | 333 | 45.35% |
| BA210618P00240000 | 2021-01-22 2:57PM EST | 2021-06-18 | 45.95 | 45.30 | 45.80 | +0.95 | +2.11% | 21 | 828 | 44.90% |
| BA210820P00240000 | 2021-01-15 3:35PM EST | 2021-08-20 | 48.30 | 49.20 | 49.75 | 0.00 | - | 9 | 53 | 44.27% |
| BA220121P00240000 | 2021-01-22 12:31PM EST | 2022-01-21 | 57.75 | 57.00 | 57.60 | +1.65 | +2.94% | 5 | 2,250 | 43.41% |
| BA220617P00240000 | 2021-01-21 3:11PM EST | 2022-06-17 | 62.50 | 62.10 | 63.70 | 0.00 | - | 11 | 187 | 42.94% |
| BA230120P00240000 | 2021-01-22 11:49AM EST | 2023-01-20 | 70.28 | 68.50 | 70.95 | +1.88 | +2.75% | 2 | 182 | 42.24% |
© 2021 Verizon Media. All rights reserved.
