Boston Properties, Inc. (BXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP250117C00030000 | 2023-10-30 3:33PM EDT | 30.00 | 24.20 | 24.50 | 29.50 | 0.00 | - | 1 | 0 | 0.00% |
| BXP250117C00035000 | 2023-11-14 11:15AM EDT | 35.00 | 22.00 | 36.10 | 40.00 | 0.00 | - | 1 | 4 | 170.04% |
| BXP250117C00040000 | 2024-06-21 1:27PM EDT | 40.00 | 21.48 | 20.00 | 23.90 | 0.00 | - | 1 | 23 | 64.16% |
| BXP250117C00045000 | 2024-06-20 2:33PM EDT | 45.00 | 17.32 | 16.00 | 19.30 | 0.00 | - | 1 | 211 | 55.07% |
| BXP250117C00047500 | 2024-06-14 3:17PM EDT | 47.50 | 15.00 | 14.70 | 15.90 | 0.00 | - | 1 | 7 | 41.24% |
| BXP250117C00050000 | 2024-06-21 12:52PM EDT | 50.00 | 12.60 | 13.30 | 13.70 | 0.00 | - | 24 | 52 | 38.23% |
| BXP250117C00052500 | 2024-05-22 1:26PM EDT | 52.50 | 12.10 | 10.80 | 11.10 | 0.00 | - | 1 | 25 | 31.98% |
| BXP250117C00055000 | 2024-06-18 9:39AM EDT | 55.00 | 9.58 | 9.70 | 10.00 | 0.00 | - | 10 | 122 | 35.73% |
| BXP250117C00057500 | 2024-05-30 3:52PM EDT | 57.50 | 6.09 | 8.10 | 8.40 | 0.00 | - | 3 | 12 | 34.88% |
| BXP250117C00060000 | 2024-06-17 3:33PM EDT | 60.00 | 6.50 | 6.60 | 6.90 | 0.00 | - | 1 | 99 | 33.75% |
| BXP250117C00062500 | 2024-06-20 1:09PM EDT | 62.50 | 5.40 | 5.40 | 5.70 | 0.00 | - | 10 | 143 | 33.45% |
| BXP250117C00065000 | 2024-06-28 9:45AM EDT | 65.00 | 4.00 | 4.40 | 4.60 | +0.29 | +7.82% | 1 | 617 | 32.84% |
| BXP250117C00067500 | 2024-06-27 2:51PM EDT | 67.50 | 2.90 | 3.50 | 3.70 | 0.00 | - | 1 | 184 | 32.52% |
| BXP250117C00070000 | 2024-06-27 12:12PM EDT | 70.00 | 2.35 | 2.75 | 2.95 | 0.00 | - | 16 | 1,375 | 32.25% |
| BXP250117C00072500 | 2024-05-30 3:56PM EDT | 72.50 | 1.55 | 2.15 | 2.35 | 0.00 | - | 2 | 71 | 32.15% |
| BXP250117C00075000 | 2024-06-28 2:42PM EDT | 75.00 | 1.61 | 1.70 | 1.95 | -0.22 | -12.02% | 1 | 133 | 32.70% |
| BXP250117C00080000 | 2024-06-28 9:30AM EDT | 80.00 | 0.95 | 1.00 | 1.25 | -0.15 | -13.64% | 2 | 108 | 32.87% |
| BXP250117C00085000 | 2024-06-24 10:39AM EDT | 85.00 | 0.65 | 0.55 | 0.80 | -0.05 | -7.14% | 1 | 142 | 33.13% |
| BXP250117C00090000 | 2024-06-20 3:38PM EDT | 90.00 | 0.45 | 0.30 | 0.75 | 0.00 | - | 286 | 1,122 | 36.55% |
| BXP250117C00095000 | 2024-06-13 1:24PM EDT | 95.00 | 0.40 | 0.10 | 1.00 | 0.00 | - | 3 | 282 | 43.14% |
| BXP250117C00100000 | 2024-05-15 3:28PM EDT | 100.00 | 0.40 | 0.05 | 1.50 | 0.00 | - | 50 | 201 | 51.83% |
| BXP250117C00105000 | 2024-04-30 1:04PM EDT | 105.00 | 0.34 | 0.05 | 0.55 | 0.00 | - | 54 | 64 | 43.70% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP250117P00030000 | 2024-06-28 1:17PM EDT | 30.00 | 0.15 | 0.10 | 0.30 | -0.21 | -58.33% | 1 | 146 | 51.76% |
| BXP250117P00032500 | 2024-06-04 3:55PM EDT | 32.50 | 0.45 | 0.10 | 0.50 | 0.00 | - | 2 | 81 | 50.29% |
| BXP250117P00035000 | 2024-06-07 3:46PM EDT | 35.00 | 0.54 | 0.15 | 0.70 | 0.00 | - | 10 | 417 | 54.54% |
| BXP250117P00037500 | 2024-06-14 1:24PM EDT | 37.50 | 0.55 | 0.30 | 1.25 | 0.00 | - | 3 | 174 | 50.32% |
| BXP250117P00040000 | 2024-06-13 1:48PM EDT | 40.00 | 0.75 | 0.50 | 0.65 | 0.00 | - | 7 | 769 | 42.97% |
| BXP250117P00042500 | 2024-06-26 3:42PM EDT | 42.50 | 0.92 | 0.70 | 0.85 | 0.00 | - | 5 | 45 | 41.02% |
| BXP250117P00045000 | 2024-06-26 2:27PM EDT | 45.00 | 1.13 | 0.95 | 1.10 | -0.09 | -7.38% | 40 | 305 | 39.11% |
| BXP250117P00047500 | 2024-06-26 3:42PM EDT | 47.50 | 1.63 | 1.30 | 1.45 | 0.00 | - | 5 | 31 | 37.65% |
| BXP250117P00050000 | 2024-06-28 3:58PM EDT | 50.00 | 1.80 | 1.75 | 1.80 | -0.35 | -16.28% | 268 | 680 | 35.50% |
| BXP250117P00052500 | 2024-06-28 3:58PM EDT | 52.50 | 2.40 | 2.35 | 2.50 | -0.65 | -21.31% | 9 | 81 | 35.35% |
| BXP250117P00055000 | 2024-06-12 3:54PM EDT | 55.00 | 4.08 | 3.10 | 3.30 | 0.00 | - | 13 | 178 | 34.86% |
| BXP250117P00057500 | 2024-06-10 12:55PM EDT | 57.50 | 4.10 | 4.00 | 4.20 | -1.40 | -25.45% | 1 | 86 | 34.06% |
| BXP250117P00060000 | 2024-06-28 2:27PM EDT | 60.00 | 5.40 | 5.00 | 5.30 | -0.36 | -6.25% | 21 | 336 | 33.55% |
| BXP250117P00062500 | 2024-06-28 3:53PM EDT | 62.50 | 6.50 | 6.30 | 6.60 | -0.70 | -9.72% | 7 | 43 | 33.25% |
| BXP250117P00065000 | 2024-06-25 2:44PM EDT | 65.00 | 8.20 | 7.70 | 8.00 | 0.00 | - | 1 | 152 | 32.64% |
| BXP250117P00067500 | 2024-04-09 3:58PM EDT | 67.50 | 9.40 | 10.60 | 10.90 | 0.00 | - | 3 | 5 | 39.58% |
| BXP250117P00070000 | 2024-05-28 11:58AM EDT | 70.00 | 14.00 | 11.90 | 12.30 | 0.00 | - | 1 | 91 | 37.59% |
| BXP250117P00072500 | 2024-04-02 1:51PM EDT | 72.50 | 14.73 | 15.00 | 15.50 | 0.00 | - | - | 37 | 45.42% |
| BXP250117P00075000 | 2024-04-23 11:22AM EDT | 75.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 12 | 146 | 0.00% |
| BXP250117P00080000 | 2024-01-30 3:31PM EDT | 80.00 | 15.70 | 18.50 | 19.30 | 0.00 | - | 28 | 83 | 29.35% |
| BXP250117P00085000 | 2024-01-29 4:24PM EDT | 85.00 | 18.10 | 23.00 | 23.70 | 0.00 | - | 34 | 56 | 25.73% |
| BXP250117P00090000 | 2024-01-08 1:57PM EDT | 90.00 | 22.80 | 27.60 | 29.80 | 0.00 | - | 5 | 37 | 42.94% |
| BXP250117P00095000 | 2023-12-14 12:58PM EDT | 95.00 | 25.40 | 27.10 | 29.90 | 0.00 | - | - | 3 | 0.00% |
| BXP250117P00100000 | 2024-05-21 12:33PM EDT | 100.00 | 38.10 | 37.30 | 42.00 | 0.00 | - | 1 | 1 | 68.27% |
© 2024 Yahoo. All rights reserved.