Boston Properties, Inc. (BXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP241018C00045000 | 2024-03-27 9:30AM EDT | 45.00 | 16.98 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| BXP241018C00047500 | 2024-04-19 11:01AM EDT | 47.50 | 14.03 | 15.40 | 16.80 | 0.00 | - | 2 | 2 | 54.27% |
| BXP241018C00050000 | 2024-06-12 9:32AM EDT | 50.00 | 11.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BXP241018C00052500 | 2024-06-14 11:54AM EDT | 52.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BXP241018C00055000 | 2024-06-11 3:24PM EDT | 55.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BXP241018C00057500 | 2024-06-13 1:06PM EDT | 57.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BXP241018C00060000 | 2024-06-14 11:15AM EDT | 60.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BXP241018C00062500 | 2024-06-14 3:03PM EDT | 62.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.78% |
| BXP241018C00065000 | 2024-06-14 3:19PM EDT | 65.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 3.13% |
| BXP241018C00067500 | 2024-06-13 3:38PM EDT | 67.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BXP241018C00070000 | 2024-06-12 9:59AM EDT | 70.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BXP241018C00072500 | 2024-06-12 2:34PM EDT | 72.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BXP241018C00075000 | 2024-06-06 3:09PM EDT | 75.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BXP241018C00080000 | 2024-06-10 12:21PM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BXP241018C00085000 | 2024-06-10 1:33PM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BXP241018C00090000 | 2024-03-08 2:56PM EDT | 90.00 | 0.87 | 0.50 | 0.60 | 0.00 | - | 2 | 3 | 44.19% |
| BXP241018C00095000 | 2024-03-13 12:49PM EDT | 95.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 50 | 50 | 44.73% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP241018P00030000 | 2024-05-13 11:01AM EDT | 30.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 10 | 11 | 96.68% |
| BXP241018P00035000 | 2024-03-06 12:28PM EDT | 35.00 | 0.60 | 0.05 | 0.80 | 0.00 | - | 2 | 2 | 62.26% |
| BXP241018P00037500 | 2024-05-29 12:23PM EDT | 37.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BXP241018P00040000 | 2024-06-14 2:44PM EDT | 40.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BXP241018P00042500 | 2024-06-11 2:47PM EDT | 42.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BXP241018P00045000 | 2024-06-07 11:02AM EDT | 45.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BXP241018P00047500 | 2024-06-13 2:09PM EDT | 47.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BXP241018P00050000 | 2024-06-12 9:30AM EDT | 50.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BXP241018P00052500 | 2024-06-14 2:19PM EDT | 52.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BXP241018P00055000 | 2024-06-13 2:22PM EDT | 55.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BXP241018P00057500 | 2024-06-14 9:42AM EDT | 57.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BXP241018P00060000 | 2024-06-13 2:27PM EDT | 60.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| BXP241018P00062500 | 2024-06-14 2:44PM EDT | 62.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BXP241018P00065000 | 2024-06-13 12:34PM EDT | 65.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BXP241018P00067500 | 2024-05-15 2:33PM EDT | 67.50 | 7.40 | 8.80 | 9.20 | 0.00 | - | 23 | 65 | 38.79% |
| BXP241018P00070000 | 2024-06-06 2:12PM EDT | 70.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BXP241018P00072500 | 2024-05-10 10:32AM EDT | 72.50 | 13.20 | 14.30 | 15.10 | 0.00 | - | 1 | 2 | 52.55% |
| BXP241018P00075000 | 2024-06-12 10:53AM EDT | 75.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BXP241018P00080000 | 2024-06-12 3:27PM EDT | 80.00 | 21.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BXP241018P00090000 | 2024-04-23 10:49AM EDT | 90.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.