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 | 2023-12-27 12:54PM EDT | 45.00 | 27.10 | 24.50 | 29.20 | 0.00 | - | 8 | 8 | 280.30% |
| BXP240719C00047500 | 2024-03-28 10:42AM EDT | 47.50 | 18.40 | 13.10 | 15.20 | 0.00 | - | 2 | 2 | 83.84% |
| BXP240719C00050000 | 2024-06-11 11:30AM EDT | 50.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BXP240719C00052500 | 2024-06-12 11:23AM EDT | 52.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BXP240719C00055000 | 2024-06-12 9:40AM EDT | 55.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BXP240719C00057500 | 2024-06-14 9:45AM EDT | 57.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BXP240719C00060000 | 2024-06-14 2:07PM EDT | 60.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BXP240719C00062500 | 2024-06-14 10:29AM EDT | 62.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BXP240719C00065000 | 2024-06-14 3:52PM EDT | 65.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| BXP240719C00067500 | 2024-06-14 1:07PM EDT | 67.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BXP240719C00070000 | 2024-06-12 10:55AM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BXP240719C00072500 | 2024-06-14 10:50AM EDT | 72.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BXP240719C00075000 | 2024-06-05 9:30AM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BXP240719C00080000 | 2024-05-13 1:22PM EDT | 80.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 1 | 1,518 | 60.21% |
| BXP240719C00085000 | 2024-03-27 10:09AM EDT | 85.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 5 | 1,490 | 69.34% |
| BXP240719C00090000 | 2024-01-16 12:58PM EDT | 90.00 | 1.35 | 0.55 | 0.95 | 0.00 | - | 3 | 846 | 90.43% |
| BXP240719C00095000 | 2024-05-24 3:32PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
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 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BXP240719P00035000 | 2024-04-24 11:20AM EDT | 35.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 59 | 92.58% |
| BXP240719P00037500 | 2024-06-03 3:34PM EDT | 37.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BXP240719P00040000 | 2024-05-30 1:18PM EDT | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| BXP240719P00042500 | 2024-05-07 3:52PM EDT | 42.50 | 0.15 | 0.05 | 1.40 | 0.00 | - | 2 | 120 | 97.46% |
| BXP240719P00045000 | 2024-05-09 12:02PM EDT | 45.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 1 | 373 | 62.99% |
| BXP240719P00047500 | 2024-06-13 11:23AM EDT | 47.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BXP240719P00050000 | 2024-06-12 10:19AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BXP240719P00052500 | 2024-06-12 1:30PM EDT | 52.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BXP240719P00055000 | 2024-06-14 11:38AM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BXP240719P00057500 | 2024-06-14 3:30PM EDT | 57.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| BXP240719P00060000 | 2024-06-14 3:51PM EDT | 60.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 3.13% |
| BXP240719P00062500 | 2024-06-14 1:14PM EDT | 62.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| BXP240719P00065000 | 2024-06-14 12:09PM EDT | 65.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BXP240719P00067500 | 2024-06-14 10:00AM EDT | 67.50 | 8.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BXP240719P00070000 | 2024-05-28 9:52AM EDT | 70.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BXP240719P00072500 | 2024-06-14 1:14PM EDT | 72.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BXP240719P00075000 | 2024-05-15 3:15PM EDT | 75.00 | 11.00 | 12.90 | 14.50 | 0.00 | - | 2 | 155 | 65.92% |
| BXP240719P00080000 | 2024-06-14 3:22PM EDT | 80.00 | 19.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BXP240719P00085000 | 2024-06-14 3:45PM EDT | 85.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| 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 | 122.36% |
| 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.