Boston Properties, Inc. (BXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP260116C00030000 | 2024-06-27 12:46PM EDT | 30.00 | 30.70 | 29.50 | 34.00 | 0.00 | - | 3 | 2 | 57.40% |
| BXP260116C00035000 | 2024-02-15 2:47PM EDT | 35.00 | 31.60 | 25.00 | 29.90 | 0.00 | - | 1 | 3 | 53.66% |
| BXP260116C00040000 | 2024-06-18 3:08PM EDT | 40.00 | 22.80 | 21.40 | 24.20 | 0.00 | - | 10 | 12 | 40.21% |
| BXP260116C00042500 | 2024-05-28 10:56AM EDT | 42.50 | 18.80 | 19.10 | 20.90 | 0.00 | - | 1 | 2 | 31.48% |
| BXP260116C00045000 | 2024-05-17 10:55AM EDT | 45.00 | 20.50 | 18.10 | 18.70 | 0.00 | - | 1 | 7 | 29.70% |
| BXP260116C00047500 | 2024-05-09 11:19AM EDT | 47.50 | 17.00 | 14.40 | 15.20 | 0.00 | - | 1 | 1 | 20.63% |
| BXP260116C00050000 | 2024-06-21 12:19PM EDT | 50.00 | 14.60 | 15.00 | 15.60 | 0.00 | - | 4 | 42 | 31.35% |
| BXP260116C00052500 | 2024-06-11 12:43PM EDT | 52.50 | 11.80 | 13.20 | 14.80 | 0.00 | - | 4 | 12 | 34.16% |
| BXP260116C00055000 | 2024-06-24 2:17PM EDT | 55.00 | 12.35 | 12.00 | 12.60 | 0.00 | - | 1 | 37 | 31.06% |
| BXP260116C00057500 | 2024-06-13 10:29AM EDT | 57.50 | 9.70 | 10.70 | 11.50 | 0.00 | - | 2 | 18 | 31.72% |
| BXP260116C00060000 | 2024-06-26 3:20PM EDT | 60.00 | 9.00 | 9.50 | 10.10 | 0.00 | - | 70 | 414 | 30.95% |
| BXP260116C00062500 | 2024-06-13 9:41AM EDT | 62.50 | 8.03 | 8.50 | 9.00 | 0.00 | - | 1 | 39 | 30.85% |
| BXP260116C00065000 | 2024-06-26 11:16AM EDT | 65.00 | 7.05 | 7.50 | 7.90 | 0.00 | - | 10 | 192 | 30.44% |
| BXP260116C00067500 | 2024-06-13 9:40AM EDT | 67.50 | 6.01 | 6.20 | 7.10 | 0.00 | - | 1 | 14 | 30.69% |
| BXP260116C00070000 | 2024-06-18 11:35AM EDT | 70.00 | 6.20 | 5.20 | 6.20 | 0.00 | - | 10 | 53 | 30.32% |
| BXP260116C00072500 | 2024-06-14 11:03AM EDT | 72.50 | 5.32 | 4.10 | 5.60 | 0.00 | - | 15 | 29 | 30.68% |
| BXP260116C00075000 | 2024-06-24 9:48AM EDT | 75.00 | 4.60 | 4.50 | 4.90 | 0.00 | - | 1 | 48 | 30.46% |
| BXP260116C00080000 | 2024-06-12 10:59AM EDT | 80.00 | 3.70 | 3.40 | 4.00 | 0.00 | - | 1 | 17 | 31.07% |
| BXP260116C00085000 | 2024-03-07 1:37PM EDT | 85.00 | 4.50 | 4.00 | 4.70 | 0.00 | - | 2 | 87 | 37.00% |
| BXP260116C00090000 | 2024-06-13 10:21AM EDT | 90.00 | 2.01 | 1.85 | 2.40 | 0.00 | - | 3 | 41 | 30.79% |
| BXP260116C00095000 | 2024-02-09 11:59AM EDT | 95.00 | 3.10 | 3.00 | 4.00 | 0.00 | - | 3 | 41 | 40.13% |
| BXP260116C00100000 | 2024-06-13 1:50PM EDT | 100.00 | 1.50 | 1.05 | 1.60 | 0.00 | - | 1 | 53 | 31.58% |
| BXP260116C00105000 | 2024-04-16 12:36PM EDT | 105.00 | 1.35 | 1.25 | 1.80 | 0.00 | - | 1 | 30 | 34.77% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP260116P00030000 | 2024-06-24 10:10AM EDT | 30.00 | 1.15 | 0.95 | 1.30 | 0.00 | - | 1 | 80 | 47.03% |
| BXP260116P00032500 | 2024-05-24 3:39PM EDT | 32.50 | 1.95 | 1.30 | 1.65 | 0.00 | - | 4 | 19 | 45.87% |
| BXP260116P00035000 | 2024-06-04 3:23PM EDT | 35.00 | 2.20 | 1.45 | 1.85 | 0.00 | - | 3 | 109 | 43.19% |
| BXP260116P00037500 | 2024-05-28 12:26PM EDT | 37.50 | 2.82 | 2.10 | 2.35 | 0.00 | - | 10 | 64 | 42.57% |
| BXP260116P00040000 | 2024-06-12 3:56PM EDT | 40.00 | 2.95 | 2.30 | 2.70 | 0.00 | - | 45 | 114 | 40.61% |
| BXP260116P00042500 | 2024-06-20 12:42PM EDT | 42.50 | 3.20 | 2.80 | 3.20 | 0.00 | - | 37 | 54 | 39.34% |
| BXP260116P00045000 | 2024-06-26 9:49AM EDT | 45.00 | 3.80 | 3.00 | 3.80 | 0.00 | - | 245 | 450 | 38.31% |
| BXP260116P00047500 | 2024-06-20 9:46AM EDT | 47.50 | 4.60 | 4.10 | 4.50 | 0.00 | - | 2 | 26 | 37.42% |
| BXP260116P00050000 | 2024-06-27 10:32AM EDT | 50.00 | 5.60 | 5.00 | 5.20 | 0.00 | - | 20 | 91 | 36.24% |
| BXP260116P00052500 | 2024-06-26 10:09AM EDT | 52.50 | 6.50 | 5.90 | 6.30 | 0.00 | - | 5 | 38 | 36.35% |
| BXP260116P00055000 | 2024-05-20 9:30AM EDT | 55.00 | 7.41 | 7.20 | 7.50 | 0.00 | - | 1 | 175 | 36.44% |
| BXP260116P00057500 | 2024-06-27 10:23AM EDT | 57.50 | 8.70 | 7.90 | 8.20 | 0.00 | - | 2 | 24 | 34.41% |
| BXP260116P00060000 | 2024-06-26 10:27AM EDT | 60.00 | 10.05 | 9.10 | 9.50 | 0.00 | - | 10 | 88 | 34.23% |
| BXP260116P00062500 | 2024-05-15 2:23PM EDT | 62.50 | 10.50 | 11.10 | 11.50 | 0.00 | - | - | 1 | 36.06% |
| BXP260116P00065000 | 2024-05-15 2:14PM EDT | 65.00 | 11.70 | 12.50 | 13.00 | 0.00 | - | 1 | 33 | 35.91% |
| BXP260116P00070000 | 2024-06-18 9:56AM EDT | 70.00 | 15.92 | 14.60 | 15.80 | 0.00 | - | 10 | 81 | 34.18% |
| BXP260116P00075000 | 2024-01-29 4:26PM EDT | 75.00 | 16.40 | 18.80 | 19.70 | 0.00 | - | - | 12 | 35.12% |
| BXP260116P00080000 | 2024-05-22 10:28AM EDT | 80.00 | 22.00 | 22.40 | 25.00 | 0.00 | - | 2 | 10 | 40.09% |
| BXP260116P00090000 | 2024-06-14 9:37AM EDT | 90.00 | 31.00 | 28.00 | 31.10 | 0.00 | - | - | 1 | 32.00% |
© 2024 Yahoo. All rights reserved.