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:250.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129C002500002021-01-22 3:56PM EST2021-01-290.190.180.22-0.05-20.83%72495676.56%
BA210205C002500002021-01-22 3:55PM EST2021-02-050.470.470.49-0.13-21.67%5123560.74%
BA210212C002500002021-01-22 3:12PM EST2021-02-120.820.850.91-0.19-18.81%3119755.64%
BA210219C002500002021-01-22 3:59PM EST2021-02-191.261.261.29-0.21-14.29%1,52513,98652.34%
BA210226C002500002021-01-22 2:30PM EST2021-02-261.651.631.84-0.27-14.06%3026750.59%
BA210319C002500002021-01-22 3:56PM EST2021-03-193.253.203.35-0.32-8.96%5603,33148.57%
BA210416C002500002021-01-22 3:31PM EST2021-04-165.305.205.40-0.35-6.19%9229647.00%
BA210521C002500002021-01-22 3:54PM EST2021-05-218.107.958.15-0.25-2.99%8214,26146.80%
BA210618C002500002021-01-22 3:59PM EST2021-06-189.709.709.85-0.37-3.67%1906,90845.91%
BA210820C002500002021-01-22 3:48PM EST2021-08-2013.9513.6514.00-0.28-1.97%1,34595745.77%
BA220121C002500002021-01-22 3:33PM EST2022-01-2122.0021.7522.30-0.70-3.08%6788,79645.31%
BA220617C002500002021-01-22 3:20PM EST2022-06-1728.2027.8029.10-0.93-3.19%392,47045.31%
BA230120C002500002021-01-22 10:40AM EST2023-01-2036.0036.8037.50-1.49-3.97%183645.20%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210129P002500002021-01-15 2:55PM EST2021-01-2936.0543.8044.700.00-82668.16%
BA210205P002500002021-01-19 12:06AM EST2021-02-0544.0043.9044.850.00--3052.69%
BA210212P002500002021-01-05 1:46PM EST2021-02-1245.8044.4045.35+4.33+10.44%2753.17%
BA210219P002500002021-01-20 12:36PM EST2021-02-1944.4544.8545.500.00-254053.03%
BA210226P002500002021-01-12 12:27PM EST2021-02-2646.7645.2546.050.00-1151.82%
BA210319P002500002021-01-22 12:08PM EST2021-03-1947.4046.8547.25+4.40+10.23%314747.30%
BA210416P002500002021-01-20 10:35AM EST2021-04-1642.7048.6549.200.00--1845.78%
BA210521P002500002021-01-20 1:32PM EST2021-05-2146.9751.3551.700.00-260945.25%
BA210618P002500002021-01-22 12:08PM EST2021-06-1853.6052.8553.60+1.49+2.86%2241,30645.01%
BA210820P002500002021-01-13 3:49PM EST2021-08-2053.3956.5057.450.00-104944.56%
BA220121P002500002021-01-21 9:30AM EST2022-01-2161.1064.1064.650.00-11,30643.08%
BA220617P002500002021-01-19 9:34AM EST2022-06-1770.1069.1070.600.00-117642.59%
BA230120P002500002021-01-22 10:32AM EST2023-01-2078.0075.5577.90+4.00+5.41%1032142.00%