Boston Properties, Inc. (BXP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240517C00050000 | 2024-03-27 3:50PM EDT | 50.00 | 13.50 | 11.50 | 13.50 | 0.00 | - | 1 | 1 | 128.13% |
| BXP240517C00052500 | 2024-04-04 2:47PM EDT | 52.50 | 9.90 | 8.30 | 10.40 | 0.00 | - | 1 | 1 | 88.04% |
| BXP240517C00055000 | 2024-04-30 11:14AM EDT | 55.00 | 8.17 | 5.90 | 6.20 | 0.00 | - | 2 | 3 | 48.73% |
| BXP240517C00057500 | 2024-05-01 10:45AM EDT | 57.50 | 3.30 | 3.70 | 4.90 | 0.00 | - | 1 | 23 | 64.50% |
| BXP240517C00060000 | 2024-05-03 2:02PM EDT | 60.00 | 1.85 | 1.90 | 2.10 | +0.05 | +2.78% | 56 | 320 | 35.65% |
| BXP240517C00062500 | 2024-05-03 2:40PM EDT | 62.50 | 0.75 | 0.70 | 0.90 | 0.00 | - | 9 | 358 | 33.57% |
| BXP240517C00065000 | 2024-05-03 1:32PM EDT | 65.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 12 | 771 | 34.23% |
| BXP240517C00067500 | 2024-05-03 2:43PM EDT | 67.50 | 0.12 | 0.05 | 0.20 | +0.02 | +20.00% | 2 | 141 | 39.45% |
| BXP240517C00070000 | 2024-04-30 3:56PM EDT | 70.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 144 | 270 | 54.39% |
| BXP240517C00072500 | 2024-05-03 9:48AM EDT | 72.50 | 0.13 | 0.05 | 0.25 | +0.01 | +8.33% | 1 | 28 | 54.88% |
| BXP240517C00075000 | 2024-05-01 9:48AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 52.15% |
| BXP240517C00080000 | 2024-04-02 10:23AM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 65 | 36 | 93.65% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240517P00035000 | 2024-04-16 10:58AM EDT | 35.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 2 | 202.54% |
| BXP240517P00040000 | 2024-04-10 12:18PM EDT | 40.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 161.82% |
| BXP240517P00047500 | 2024-04-24 3:56PM EDT | 47.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 67 | 107.72% |
| BXP240517P00050000 | 2024-05-01 11:52AM EDT | 50.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 94 | 59.57% |
| BXP240517P00052500 | 2024-05-01 10:08AM EDT | 52.50 | 0.25 | 0.10 | 0.20 | 0.00 | - | 8 | 224 | 52.34% |
| BXP240517P00055000 | 2024-05-03 11:00AM EDT | 55.00 | 0.24 | 0.15 | 0.25 | -0.21 | -46.67% | 8 | 2,193 | 41.60% |
| BXP240517P00057500 | 2024-05-03 11:00AM EDT | 57.50 | 0.46 | 0.35 | 0.50 | -0.24 | -34.29% | 13 | 191 | 35.65% |
| BXP240517P00060000 | 2024-05-03 12:11PM EDT | 60.00 | 1.10 | 1.05 | 1.15 | -0.70 | -38.89% | 17 | 612 | 31.98% |
| BXP240517P00062500 | 2024-05-01 3:18PM EDT | 62.50 | 3.05 | 2.35 | 2.50 | 0.00 | - | 365 | 499 | 30.81% |
| BXP240517P00065000 | 2024-05-02 9:44AM EDT | 65.00 | 6.40 | 4.20 | 4.60 | 0.00 | - | 2 | 72 | 35.25% |
| BXP240517P00067500 | 2024-04-15 2:19PM EDT | 67.50 | 9.00 | 6.30 | 7.00 | 0.00 | - | 1 | 47 | 43.21% |
| BXP240517P00070000 | 2024-05-02 12:11PM EDT | 70.00 | 10.64 | 7.50 | 9.50 | 0.00 | - | 17 | 19 | 53.52% |
| BXP240517P00072500 | 2024-05-01 2:35PM EDT | 72.50 | 13.40 | 10.60 | 12.40 | 0.00 | - | 1 | 0 | 80.08% |
| BXP240517P00075000 | 2024-04-02 1:51PM EDT | 75.00 | 13.68 | 13.80 | 15.20 | 0.00 | - | - | 0 | 71.78% |
© 2024 Yahoo. All rights reserved.