Boston Properties, Inc. (BXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240719C00040000 | 2023-12-04 2:51PM EDT | 40.00 | 23.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BXP240719C00045000 | 2024-06-27 1:00PM EDT | 45.00 | 15.60 | 14.80 | 18.20 | 0.00 | - | 15 | 0 | 139.50% |
| BXP240719C00047500 | 2024-03-28 10:42AM EDT | 47.50 | 18.40 | 13.10 | 15.20 | 0.00 | - | 2 | 2 | 57.81% |
| BXP240719C00050000 | 2024-06-27 3:19PM EDT | 50.00 | 10.70 | 9.00 | 13.40 | 0.00 | - | 660 | 3 | 111.38% |
| BXP240719C00052500 | 2024-06-27 1:00PM EDT | 52.50 | 8.10 | 7.20 | 10.70 | 0.00 | - | 15 | 0 | 89.99% |
| BXP240719C00055000 | 2024-06-27 3:19PM EDT | 55.00 | 6.45 | 6.30 | 8.30 | +0.75 | +13.16% | 2 | 11 | 52.44% |
| BXP240719C00057500 | 2024-06-28 9:39AM EDT | 57.50 | 3.98 | 3.60 | 4.70 | +0.33 | +9.04% | 2 | 1 | 36.28% |
| BXP240719C00060000 | 2024-06-28 2:50PM EDT | 60.00 | 2.18 | 2.60 | 2.70 | +0.57 | +35.40% | 41 | 803 | 31.20% |
| BXP240719C00062500 | 2024-06-28 3:50PM EDT | 62.50 | 1.15 | 1.20 | 1.35 | +0.35 | +43.75% | 114 | 1,059 | 30.01% |
| BXP240719C00065000 | 2024-06-28 3:57PM EDT | 65.00 | 0.56 | 0.50 | 0.60 | +0.26 | +86.67% | 172 | 4,368 | 30.18% |
| BXP240719C00067500 | 2024-06-28 10:56AM EDT | 67.50 | 0.21 | 0.20 | 0.30 | +0.07 | +50.00% | 6 | 218 | 32.72% |
| BXP240719C00070000 | 2024-06-28 1:17PM EDT | 70.00 | 0.10 | 0.05 | 0.00 | -0.04 | -28.57% | 1 | 386 | 12.50% |
| BXP240719C00072500 | 2024-06-27 10:14AM EDT | 72.50 | 0.15 | 0.05 | 0.75 | 0.00 | - | 10 | 23 | 53.13% |
| BXP240719C00075000 | 2024-06-25 3:40PM EDT | 75.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 22 | 973 | 54.30% |
| BXP240719C00080000 | 2024-06-27 1:22PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,518 | 73.58% |
| BXP240719C00085000 | 2024-06-25 1:08PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 179 | 1,553 | 55.47% |
| BXP240719C00090000 | 2024-06-18 10:32AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 181 | 899 | 64.06% |
| BXP240719C00095000 | 2024-06-20 11:56AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 758 | 71.88% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240719P00030000 | 2024-05-24 2:40PM EDT | 30.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 15 | 231.74% |
| BXP240719P00032500 | 2024-06-17 9:55AM EDT | 32.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | - | 2 | 169.92% |
| BXP240719P00035000 | 2024-06-17 9:59AM EDT | 35.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 10 | 59 | 152.93% |
| BXP240719P00037500 | 2024-06-20 3:48PM EDT | 37.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | 184 | 140 | 137.01% |
| BXP240719P00040000 | 2024-06-25 1:23PM EDT | 40.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 50 | 192 | 122.07% |
| BXP240719P00042500 | 2024-06-17 9:56AM EDT | 42.50 | 0.10 | 0.00 | 0.90 | 0.00 | - | 2 | 122 | 107.91% |
| BXP240719P00045000 | 2024-06-26 1:22PM EDT | 45.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 21 | 394 | 72.07% |
| BXP240719P00047500 | 2024-06-13 11:23AM EDT | 47.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1,436 | 61.33% |
| BXP240719P00050000 | 2024-06-27 2:31PM EDT | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 1,219 | 52.93% |
| BXP240719P00052500 | 2024-06-28 3:47PM EDT | 52.50 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 1 | 1,017 | 45.51% |
| BXP240719P00055000 | 2024-06-27 2:35PM EDT | 55.00 | 0.25 | 0.10 | 0.20 | -0.05 | -16.67% | 1 | 1,144 | 34.86% |
| BXP240719P00057500 | 2024-06-28 3:51PM EDT | 57.50 | 0.40 | 0.35 | 0.40 | -0.21 | -34.43% | 18 | 1,633 | 30.18% |
| BXP240719P00060000 | 2024-06-28 3:51PM EDT | 60.00 | 1.02 | 0.90 | 1.00 | -0.68 | -40.00% | 25 | 1,005 | 28.64% |
| BXP240719P00062500 | 2024-06-28 3:47PM EDT | 62.50 | 2.40 | 1.95 | 2.15 | -1.20 | -33.33% | 18 | 195 | 27.59% |
| BXP240719P00065000 | 2024-06-27 2:31PM EDT | 65.00 | 5.68 | 3.20 | 4.00 | 0.00 | - | 4 | 229 | 29.30% |
| BXP240719P00067500 | 2024-06-17 10:29AM EDT | 67.50 | 7.60 | 5.00 | 7.20 | 0.00 | - | 1 | 67 | 55.91% |
| BXP240719P00070000 | 2024-05-28 9:52AM EDT | 70.00 | 10.52 | 8.60 | 10.00 | 0.00 | - | 1 | 142 | 57.57% |
| BXP240719P00072500 | 2024-06-18 10:29AM EDT | 72.50 | 11.63 | 9.80 | 13.10 | 0.00 | - | 1 | 2 | 56.84% |
| BXP240719P00075000 | 2024-05-15 3:15PM EDT | 75.00 | 11.00 | 12.90 | 14.50 | 0.00 | - | 2 | 155 | 54.79% |
| BXP240719P00080000 | 2024-06-14 3:22PM EDT | 80.00 | 19.44 | 17.10 | 20.60 | 0.00 | - | 5 | 178 | 75.15% |
| BXP240719P00085000 | 2024-06-14 3:45PM EDT | 85.00 | 24.40 | 22.10 | 25.60 | 0.00 | - | 5 | 26 | 87.70% |
| BXP240719P00090000 | 2024-01-16 4:12PM EDT | 90.00 | 22.00 | 22.80 | 25.70 | 0.00 | - | 9 | 23 | 0.00% |
| BXP240719P00095000 | 2024-02-22 10:34AM EDT | 95.00 | 30.00 | 30.70 | 35.00 | 0.00 | - | 1 | 11 | 151.47% |
| BXP240719P00100000 | 2023-12-20 4:34PM EDT | 100.00 | 30.20 | 31.20 | 33.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.