Boston Properties, Inc. (BXP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 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 | 164.21% |
| BXP250117C00040000 | 2024-05-20 1:16PM EDT | 40.00 | 22.90 | 20.50 | 23.50 | 0.00 | - | 1 | 31 | 57.25% |
| BXP250117C00045000 | 2024-04-15 12:41PM EDT | 45.00 | 16.50 | 18.60 | 20.80 | 0.00 | - | 1 | 118 | 56.18% |
| BXP250117C00047500 | 2024-06-14 3:17PM EDT | 47.50 | 15.00 | 14.70 | 15.30 | +2.50 | +20.00% | 1 | 6 | 33.77% |
| BXP250117C00050000 | 2024-05-31 10:10AM EDT | 50.00 | 11.00 | 12.90 | 13.30 | 0.00 | - | 1 | 34 | 33.35% |
| BXP250117C00052500 | 2024-05-22 1:26PM EDT | 52.50 | 12.10 | 11.10 | 11.40 | 0.00 | - | 1 | 25 | 32.70% |
| BXP250117C00055000 | 2024-06-14 1:10PM EDT | 55.00 | 9.88 | 9.40 | 9.70 | +0.62 | +6.70% | 15 | 144 | 32.42% |
| BXP250117C00057500 | 2024-05-30 3:52PM EDT | 57.50 | 6.09 | 7.80 | 8.20 | 0.00 | - | 3 | 12 | 32.36% |
| BXP250117C00060000 | 2024-06-13 11:24AM EDT | 60.00 | 6.00 | 6.50 | 6.80 | 0.00 | - | 1 | 99 | 31.92% |
| BXP250117C00062500 | 2024-06-14 11:33AM EDT | 62.50 | 5.40 | 5.40 | 5.70 | -0.34 | -5.92% | 10 | 152 | 32.20% |
| BXP250117C00065000 | 2024-06-06 3:05PM EDT | 65.00 | 4.10 | 4.30 | 4.60 | 0.00 | - | 2 | 557 | 31.64% |
| BXP250117C00067500 | 2024-06-06 10:08AM EDT | 67.50 | 3.00 | 3.50 | 3.70 | 0.00 | - | 1 | 185 | 31.35% |
| BXP250117C00070000 | 2024-06-14 12:45PM EDT | 70.00 | 2.90 | 2.80 | 3.00 | +0.48 | +19.83% | 1 | 490 | 31.40% |
| BXP250117C00072500 | 2024-05-30 3:56PM EDT | 72.50 | 1.55 | 2.25 | 2.40 | 0.00 | - | 2 | 71 | 31.34% |
| BXP250117C00075000 | 2024-06-06 3:23PM EDT | 75.00 | 1.70 | 1.75 | 2.10 | 0.00 | - | 1 | 129 | 32.57% |
| BXP250117C00080000 | 2024-05-29 12:20PM EDT | 80.00 | 0.70 | 1.05 | 1.35 | 0.00 | - | 5 | 105 | 32.57% |
| BXP250117C00085000 | 2024-06-07 12:54PM EDT | 85.00 | 0.55 | 0.60 | 0.90 | 0.00 | - | 5 | 139 | 33.06% |
| BXP250117C00090000 | 2024-05-28 12:31PM EDT | 90.00 | 0.30 | 0.35 | 0.60 | 0.00 | - | 286 | 1,124 | 33.50% |
| BXP250117C00095000 | 2024-06-13 1:24PM EDT | 95.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 3 | 282 | 34.72% |
| BXP250117C00100000 | 2024-05-15 3:28PM EDT | 100.00 | 0.40 | 0.05 | 1.50 | 0.00 | - | 50 | 201 | 50.15% |
| BXP250117C00105000 | 2024-04-30 1:04PM EDT | 105.00 | 0.34 | 0.05 | 0.55 | 0.00 | - | 54 | 64 | 42.26% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP250117P00030000 | 2024-05-28 2:11PM EDT | 30.00 | 0.36 | 0.10 | 0.45 | 0.00 | - | 3 | 146 | 53.22% |
| BXP250117P00032500 | 2024-06-04 3:55PM EDT | 32.50 | 0.45 | 0.15 | 0.50 | 0.00 | - | 2 | 81 | 54.30% |
| BXP250117P00035000 | 2024-06-07 3:46PM EDT | 35.00 | 0.54 | 0.20 | 0.50 | 0.00 | - | 10 | 417 | 48.88% |
| BXP250117P00037500 | 2024-06-14 1:24PM EDT | 37.50 | 0.55 | 0.55 | 0.60 | -0.10 | -15.38% | 3 | 174 | 45.80% |
| BXP250117P00040000 | 2024-06-13 1:48PM EDT | 40.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 7 | 769 | 44.09% |
| BXP250117P00042500 | 2024-05-29 9:30AM EDT | 42.50 | 1.40 | 0.90 | 1.05 | 0.00 | - | 10 | 43 | 42.43% |
| BXP250117P00045000 | 2024-06-14 12:52PM EDT | 45.00 | 1.25 | 1.20 | 1.35 | -0.05 | -3.85% | 1 | 175 | 40.70% |
| BXP250117P00047500 | 2024-06-03 1:26PM EDT | 47.50 | 2.10 | 1.60 | 1.75 | 0.00 | - | 5 | 27 | 39.32% |
| BXP250117P00050000 | 2024-06-14 1:35PM EDT | 50.00 | 2.20 | 2.15 | 2.30 | -0.28 | -11.29% | 1 | 551 | 38.44% |
| BXP250117P00052500 | 2024-06-12 2:56PM EDT | 52.50 | 3.05 | 2.80 | 3.00 | 0.00 | - | 1 | 81 | 37.82% |
| BXP250117P00055000 | 2024-06-12 3:54PM EDT | 55.00 | 4.08 | 3.60 | 3.80 | 0.00 | - | 13 | 178 | 37.02% |
| BXP250117P00057500 | 2024-06-10 12:55PM EDT | 57.50 | 5.50 | 4.50 | 5.10 | 0.00 | - | 1 | 86 | 38.32% |
| BXP250117P00060000 | 2024-06-12 11:12AM EDT | 60.00 | 5.69 | 5.70 | 6.00 | -0.13 | -2.23% | 15 | 320 | 36.50% |
| BXP250117P00062500 | 2024-06-14 2:48PM EDT | 62.50 | 7.15 | 7.00 | 7.30 | -1.84 | -20.47% | 6 | 48 | 36.15% |
| BXP250117P00065000 | 2024-06-14 2:48PM EDT | 65.00 | 8.55 | 8.40 | 8.70 | +0.25 | +3.01% | 6 | 150 | 35.58% |
| BXP250117P00067500 | 2024-04-09 3:58PM EDT | 67.50 | 9.40 | 10.60 | 10.90 | 0.00 | - | 3 | 5 | 38.60% |
| BXP250117P00070000 | 2024-05-28 11:58AM EDT | 70.00 | 14.00 | 11.80 | 12.40 | 0.00 | - | 1 | 91 | 37.27% |
| BXP250117P00072500 | 2024-04-02 1:51PM EDT | 72.50 | 14.73 | 15.00 | 15.50 | 0.00 | - | - | 37 | 44.31% |
| 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 | 29.10% |
| BXP250117P00085000 | 2024-01-29 4:24PM EDT | 85.00 | 18.10 | 23.00 | 23.70 | 0.00 | - | 34 | 56 | 26.25% |
| BXP250117P00090000 | 2024-01-08 1:57PM EDT | 90.00 | 22.80 | 27.60 | 29.80 | 0.00 | - | 5 | 37 | 42.24% |
| 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 | 41.20 | 0.00 | - | 1 | 1 | 61.04% |
© 2024 Yahoo. All rights reserved.