Boston Properties, Inc. (BXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240517C00050000 | 2024-03-27 3:50PM EDT | 50.00 | 13.50 | 11.50 | 13.50 | 0.00 | - | 1 | 1 | 82.37% |
| BXP240517C00052500 | 2024-04-04 2:47PM EDT | 52.50 | 9.90 | 9.20 | 10.20 | 0.00 | - | 1 | 1 | 56.15% |
| BXP240517C00055000 | 2024-04-30 11:14AM EDT | 55.00 | 8.17 | 7.10 | 7.50 | +0.01 | +0.12% | 2 | 4 | 54.30% |
| BXP240517C00057500 | 2024-04-19 10:35AM EDT | 57.50 | 3.90 | 5.00 | 5.30 | 0.00 | - | 11 | 23 | 47.71% |
| BXP240517C00060000 | 2024-04-30 3:35PM EDT | 60.00 | 3.50 | 3.20 | 3.40 | -0.40 | -10.26% | 5 | 204 | 43.26% |
| BXP240517C00062500 | 2024-04-30 3:57PM EDT | 62.50 | 1.88 | 1.80 | 1.95 | -0.59 | -23.89% | 79 | 343 | 40.70% |
| BXP240517C00065000 | 2024-04-30 1:03PM EDT | 65.00 | 1.00 | 0.85 | 1.05 | -0.40 | -28.57% | 1,032 | 432 | 40.48% |
| BXP240517C00067500 | 2024-04-30 12:41PM EDT | 67.50 | 0.60 | 0.40 | 0.55 | -0.15 | -20.00% | 6 | 146 | 41.41% |
| BXP240517C00070000 | 2024-04-30 3:56PM EDT | 70.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 144 | 130 | 41.31% |
| BXP240517C00072500 | 2024-04-26 12:43PM EDT | 72.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 28 | 47.17% |
| BXP240517C00075000 | 2024-04-25 1:31PM EDT | 75.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 1 | 11 | 64.26% |
| BXP240517C00080000 | 2024-04-02 10:23AM EDT | 80.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 65 | 36 | 82.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240517P00035000 | 2024-04-16 10:58AM EDT | 35.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 2 | 181.05% |
| BXP240517P00040000 | 2024-04-10 12:18PM EDT | 40.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 1 | 145.51% |
| BXP240517P00047500 | 2024-04-24 3:56PM EDT | 47.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 67 | 61.72% |
| BXP240517P00050000 | 2024-04-30 2:39PM EDT | 50.00 | 0.10 | 0.05 | 0.15 | -0.30 | -75.00% | 6 | 95 | 53.91% |
| BXP240517P00052500 | 2024-04-25 10:10AM EDT | 52.50 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 216 | 50.39% |
| BXP240517P00055000 | 2024-04-30 2:43PM EDT | 55.00 | 0.27 | 0.25 | 0.35 | -0.02 | -6.90% | 16 | 2,243 | 45.41% |
| BXP240517P00057500 | 2024-04-30 3:21PM EDT | 57.50 | 0.64 | 0.55 | 0.70 | +0.09 | +16.36% | 16 | 167 | 42.48% |
| BXP240517P00060000 | 2024-04-30 3:49PM EDT | 60.00 | 1.15 | 1.20 | 1.35 | +0.10 | +9.52% | 38 | 471 | 40.11% |
| BXP240517P00062500 | 2024-04-30 3:57PM EDT | 62.50 | 2.29 | 2.25 | 2.45 | +0.34 | +17.44% | 34 | 489 | 38.70% |
| BXP240517P00065000 | 2024-04-29 10:45AM EDT | 65.00 | 3.40 | 3.80 | 4.20 | 0.00 | - | 1 | 74 | 41.31% |
| BXP240517P00067500 | 2024-04-15 2:19PM EDT | 67.50 | 9.00 | 5.70 | 6.30 | 0.00 | - | 1 | 47 | 45.07% |
| BXP240517P00070000 | 2024-04-09 12:13PM EDT | 70.00 | 6.20 | 6.10 | 9.60 | 0.00 | - | 1 | 215 | 75.64% |
| BXP240517P00072500 | 2024-04-17 2:07PM EDT | 72.50 | 13.60 | 8.60 | 12.20 | 0.00 | - | 69 | 28 | 89.11% |
| BXP240517P00075000 | 2024-04-02 1:51PM EDT | 75.00 | 13.68 | 10.50 | 14.80 | 0.00 | - | - | 0 | 101.86% |
© 2024 Yahoo. All rights reserved.