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:245.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129C002450002021-01-22 3:52PM EST2021-01-290.220.220.25-0.06-21.43%13143771.88%
BA210205C002450002021-01-22 3:57PM EST2021-02-050.610.590.61-0.13-17.57%5034758.35%
BA210212C002450002021-01-22 3:48PM EST2021-02-121.101.031.09-0.19-14.73%107853.61%
BA210219C002450002021-01-22 3:52PM EST2021-02-191.541.511.58-0.30-16.30%1841,83050.90%
BA210226C002450002021-01-22 3:01PM EST2021-02-262.011.972.25-0.32-13.73%1716550.61%
BA210305C002450002021-01-22 10:19AM EST2021-03-052.672.473.15-0.79-22.83%1-51.40%
BA210319C002450002021-01-22 3:58PM EST2021-03-193.903.854.00-0.40-9.30%1201,08748.30%
BA210416C002450002021-01-22 2:09PM EST2021-04-165.936.006.25-0.67-10.15%536446.91%
BA210521C002450002021-01-22 2:41PM EST2021-05-218.758.859.20-0.70-7.41%748446.87%
BA210820C002450002021-01-22 3:45PM EST2021-08-2015.2514.9015.25-0.28-1.80%93045.85%
BA220121C002450002021-01-22 3:38PM EST2022-01-2123.5023.2023.55-0.55-2.29%5612,84345.23%
BA220617C002450002021-01-22 9:56AM EST2022-06-1729.0029.3530.40-1.80-5.84%521345.26%
BA230120C002450002021-01-22 3:54PM EST2023-01-2038.7536.8539.40-0.20-0.51%87745.67%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129P002450002021-01-22 2:07PM EST2021-01-2939.8938.9039.90+6.64+19.97%1472.17%
BA210205P002450002021-01-20 1:02PM EST2021-02-0533.6239.0540.050.00-1453.52%
BA210212P002450002021-01-14 9:37AM EST2021-02-1235.2939.5540.600.00-1251.76%
BA210219P002450002021-01-22 2:50PM EST2021-02-1941.2240.2540.80+0.05+0.12%559051.78%
BA210319P002450002021-01-22 3:14PM EST2021-03-1943.2542.4042.80+7.05+19.48%54746.69%
BA210416P002450002021-01-19 12:06AM EST2021-04-1641.0044.6045.200.00--1146.26%
BA210521P002450002021-01-20 10:04AM EST2021-05-2142.3547.2047.950.00-441745.88%
BA210820P002450002021-01-05 12:05PM EST2021-08-2053.1753.0553.550.00-11644.41%
BA220121P002450002021-01-22 9:40AM EST2022-01-2161.0060.5061.25+1.35+2.26%1123843.45%
BA220617P002450002020-10-16 2:42PM EST2022-06-1797.4075.5578.050.00-35052.75%
BA230120P002450002021-01-12 10:06AM EST2023-01-2073.6172.0074.700.00-101642.38%