Boston Properties, Inc. (BXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP241018C00045000 | 2024-06-28 1:10PM EDT | 45.00 | 16.70 | 15.40 | 19.00 | -0.28 | -1.65% | 5 | 10 | 70.58% |
| BXP241018C00047500 | 2024-04-19 11:01AM EDT | 47.50 | 14.03 | 15.40 | 16.80 | 0.00 | - | 2 | 2 | 57.91% |
| BXP241018C00050000 | 2024-06-27 2:21PM EDT | 50.00 | 10.90 | 12.50 | 13.30 | 0.00 | - | 1 | 66 | 47.10% |
| BXP241018C00052500 | 2024-06-27 3:30PM EDT | 52.50 | 9.00 | 9.40 | 10.80 | 0.00 | - | 1 | 121 | 40.02% |
| BXP241018C00055000 | 2024-06-26 11:08AM EDT | 55.00 | 7.40 | 8.00 | 8.70 | 0.00 | - | 1 | 157 | 36.67% |
| BXP241018C00057500 | 2024-06-27 9:52AM EDT | 57.50 | 5.60 | 6.60 | 6.90 | 0.00 | - | 8 | 78 | 34.92% |
| BXP241018C00060000 | 2024-06-27 3:54PM EDT | 60.00 | 4.30 | 5.00 | 5.30 | 0.00 | - | 11 | 208 | 33.37% |
| BXP241018C00062500 | 2024-06-28 1:35PM EDT | 62.50 | 3.30 | 3.70 | 4.00 | +0.32 | +10.74% | 6 | 311 | 32.53% |
| BXP241018C00065000 | 2024-06-28 10:06AM EDT | 65.00 | 2.55 | 2.75 | 2.90 | +0.50 | +24.39% | 4 | 1,072 | 31.57% |
| BXP241018C00067500 | 2024-06-28 12:55PM EDT | 67.50 | 1.70 | 1.95 | 2.10 | 0.00 | - | 10 | 538 | 31.29% |
| BXP241018C00070000 | 2024-06-28 10:19AM EDT | 70.00 | 1.20 | 1.35 | 1.55 | -0.30 | -20.00% | 1 | 207 | 31.64% |
| BXP241018C00072500 | 2024-06-26 12:09PM EDT | 72.50 | 0.84 | 0.90 | 1.20 | 0.00 | - | 1 | 208 | 32.64% |
| BXP241018C00075000 | 2024-06-27 9:44AM EDT | 75.00 | 0.60 | 0.65 | 0.90 | 0.00 | - | 1 | 956 | 33.19% |
| BXP241018C00080000 | 2024-06-10 12:21PM EDT | 80.00 | 0.45 | 0.30 | 0.60 | 0.00 | - | 1 | 3,084 | 35.74% |
| BXP241018C00085000 | 2024-06-10 1:33PM EDT | 85.00 | 0.30 | 0.15 | 0.40 | 0.00 | - | 4 | 7 | 37.74% |
| BXP241018C00090000 | 2024-03-08 2:56PM EDT | 90.00 | 0.87 | 0.50 | 0.60 | 0.00 | - | 2 | 3 | 46.63% |
| BXP241018C00095000 | 2024-03-13 12:49PM EDT | 95.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 50 | 50 | 47.17% |
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 | 101.61% |
| BXP241018P00035000 | 2024-03-06 12:28PM EDT | 35.00 | 0.60 | 0.05 | 0.80 | 0.00 | - | 2 | 2 | 65.38% |
| BXP241018P00037500 | 2024-05-29 12:23PM EDT | 37.50 | 0.40 | 0.05 | 0.75 | 0.00 | - | 10 | 51 | 57.81% |
| BXP241018P00040000 | 2024-06-18 2:06PM EDT | 40.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 1 | 217 | 51.47% |
| BXP241018P00042500 | 2024-06-11 2:47PM EDT | 42.50 | 0.50 | 0.10 | 0.30 | 0.00 | - | 10 | 120 | 42.63% |
| BXP241018P00045000 | 2024-06-27 10:14AM EDT | 45.00 | 0.43 | 0.25 | 1.00 | 0.00 | - | 10 | 171 | 51.07% |
| BXP241018P00047500 | 2024-06-27 10:24AM EDT | 47.50 | 0.61 | 0.40 | 0.55 | 0.00 | - | 5 | 74 | 37.16% |
| BXP241018P00050000 | 2024-06-28 11:49AM EDT | 50.00 | 0.81 | 0.65 | 0.80 | -0.18 | -18.18% | 1 | 152 | 35.35% |
| BXP241018P00052500 | 2024-06-28 12:58PM EDT | 52.50 | 1.20 | 1.05 | 1.20 | -0.10 | -7.69% | 1 | 52 | 34.18% |
| BXP241018P00055000 | 2024-06-27 2:15PM EDT | 55.00 | 2.06 | 1.55 | 1.75 | 0.00 | - | 1 | 62 | 33.08% |
| BXP241018P00057500 | 2024-06-27 10:55AM EDT | 57.50 | 2.90 | 2.30 | 2.50 | 0.00 | - | 30 | 461 | 32.15% |
| BXP241018P00060000 | 2024-06-27 9:36AM EDT | 60.00 | 4.20 | 3.30 | 3.50 | 0.00 | - | 2 | 527 | 31.57% |
| BXP241018P00062500 | 2024-06-27 1:03PM EDT | 62.50 | 5.62 | 4.50 | 4.70 | 0.00 | - | 2 | 105 | 30.79% |
| BXP241018P00065000 | 2024-06-18 1:15PM EDT | 65.00 | 6.65 | 5.60 | 6.20 | 0.00 | - | 2 | 21 | 30.52% |
| BXP241018P00067500 | 2024-05-15 2:33PM EDT | 67.50 | 7.40 | 8.80 | 9.20 | 0.00 | - | 23 | 65 | 40.43% |
| BXP241018P00070000 | 2024-06-27 2:32PM EDT | 70.00 | 11.41 | 9.50 | 10.90 | 0.00 | - | 4 | 42 | 39.47% |
| BXP241018P00072500 | 2024-05-10 10:32AM EDT | 72.50 | 13.20 | 14.30 | 15.10 | 0.00 | - | 1 | 2 | 54.88% |
| BXP241018P00075000 | 2024-06-20 3:42PM EDT | 75.00 | 14.90 | 13.60 | 15.30 | 0.00 | - | 12 | 13 | 43.21% |
| BXP241018P00080000 | 2024-06-12 3:27PM EDT | 80.00 | 21.26 | 17.90 | 20.80 | 0.00 | - | 8 | 1 | 55.64% |
| 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.