Boston Properties, Inc. (BXP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP260116C00030000 | 2024-02-13 10:53AM EDT | 30.00 | 31.60 | 30.00 | 35.00 | 0.00 | - | 1 | 2 | 50.27% |
| BXP260116C00035000 | 2024-02-15 2:47PM EDT | 35.00 | 31.60 | 25.00 | 29.90 | 0.00 | - | 1 | 3 | 57.21% |
| BXP260116C00040000 | 2024-05-03 12:04PM EDT | 40.00 | 22.44 | 20.50 | 22.20 | 0.00 | - | 10 | 21 | 31.52% |
| BXP260116C00042500 | 2024-05-28 10:56AM EDT | 42.50 | 18.80 | 17.70 | 20.20 | 0.00 | - | 1 | 2 | 31.17% |
| BXP260116C00045000 | 2024-05-17 10:55AM EDT | 45.00 | 20.50 | 15.90 | 20.50 | 0.00 | - | 1 | 7 | 41.35% |
| BXP260116C00047500 | 2024-05-09 11:19AM EDT | 47.50 | 17.00 | 14.30 | 16.50 | 0.00 | - | 1 | 1 | 30.47% |
| BXP260116C00050000 | 2024-05-29 10:30AM EDT | 50.00 | 11.80 | 14.30 | 15.70 | 0.00 | - | 1 | 30 | 33.77% |
| BXP260116C00052500 | 2024-05-22 2:36PM EDT | 52.50 | 13.90 | 12.60 | 13.40 | 0.00 | - | 1 | 8 | 30.45% |
| BXP260116C00055000 | 2024-05-31 1:37PM EDT | 55.00 | 11.30 | 10.50 | 12.10 | -1.30 | -10.32% | 5 | 31 | 30.69% |
| BXP260116C00057500 | 2024-05-31 10:22AM EDT | 57.50 | 10.00 | 8.30 | 10.90 | +1.10 | +12.36% | 3 | 11 | 30.85% |
| BXP260116C00060000 | 2024-05-30 9:58AM EDT | 60.00 | 8.70 | 9.00 | 9.60 | +0.90 | +11.54% | 5 | 314 | 30.31% |
| BXP260116C00062500 | 2024-05-28 1:43PM EDT | 62.50 | 7.80 | 8.20 | 8.70 | +0.35 | +4.70% | 1 | 22 | 30.75% |
| BXP260116C00065000 | 2024-05-30 3:30PM EDT | 65.00 | 6.20 | 7.10 | 7.80 | 0.00 | - | 2 | 197 | 30.86% |
| BXP260116C00067500 | 2024-05-31 1:38PM EDT | 67.50 | 6.30 | 5.60 | 6.90 | -0.20 | -3.08% | 2 | 10 | 30.68% |
| BXP260116C00070000 | 2024-05-23 9:57AM EDT | 70.00 | 6.10 | 3.70 | 6.20 | 0.00 | - | 10 | 50 | 30.87% |
| BXP260116C00072500 | 2024-05-29 9:53AM EDT | 72.50 | 3.80 | 3.80 | 6.50 | 0.00 | - | 1 | 29 | 34.13% |
| BXP260116C00075000 | 2024-05-29 9:58AM EDT | 75.00 | 3.40 | 3.40 | 4.70 | 0.00 | - | 1 | 38 | 30.16% |
| BXP260116C00080000 | 2024-05-02 11:41AM EDT | 80.00 | 3.70 | 3.30 | 3.70 | 0.00 | - | 1 | 17 | 30.24% |
| BXP260116C00085000 | 2024-03-07 1:37PM EDT | 85.00 | 4.50 | 4.00 | 4.70 | 0.00 | - | 2 | 87 | 37.13% |
| BXP260116C00090000 | 2024-04-17 2:11PM EDT | 90.00 | 2.68 | 2.80 | 4.80 | 0.00 | - | 3 | 38 | 40.45% |
| BXP260116C00095000 | 2024-02-09 11:59AM EDT | 95.00 | 3.10 | 3.00 | 4.00 | 0.00 | - | 3 | 41 | 40.09% |
| BXP260116C00100000 | 2024-05-23 9:31AM EDT | 100.00 | 1.50 | 1.10 | 1.60 | 0.00 | - | 1 | 53 | 31.56% |
| BXP260116C00105000 | 2024-04-16 12:36PM EDT | 105.00 | 1.35 | 1.25 | 1.80 | 0.00 | - | 1 | 30 | 34.67% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP260116P00030000 | 2024-05-28 11:16AM EDT | 30.00 | 1.60 | 1.30 | 1.60 | 0.00 | - | 3 | 80 | 48.22% |
| BXP260116P00032500 | 2024-05-24 3:39PM EDT | 32.50 | 1.95 | 1.60 | 1.95 | 0.00 | - | 4 | 19 | 46.63% |
| BXP260116P00035000 | 2024-05-24 2:27PM EDT | 35.00 | 2.25 | 1.90 | 2.30 | 0.00 | - | 10 | 110 | 44.80% |
| BXP260116P00037500 | 2024-05-28 12:26PM EDT | 37.50 | 2.82 | 2.35 | 3.70 | 0.00 | - | 10 | 64 | 49.12% |
| BXP260116P00040000 | 2024-05-31 9:52AM EDT | 40.00 | 3.30 | 2.85 | 3.30 | +0.20 | +6.45% | 1 | 102 | 42.36% |
| BXP260116P00042500 | 2024-05-01 9:53AM EDT | 42.50 | 3.90 | 3.40 | 3.90 | -0.70 | -15.22% | 1 | 2 | 41.25% |
| BXP260116P00045000 | 2024-05-22 3:49PM EDT | 45.00 | 4.30 | 4.10 | 4.60 | 0.00 | - | 5 | 286 | 40.33% |
| BXP260116P00047500 | 2024-05-29 9:30AM EDT | 47.50 | 5.50 | 4.90 | 5.40 | -0.60 | -9.84% | 2 | 13 | 39.55% |
| BXP260116P00050000 | 2024-05-30 1:18PM EDT | 50.00 | 6.80 | 4.00 | 6.20 | 0.00 | - | 9 | 76 | 38.48% |
| BXP260116P00052500 | 2024-05-23 12:27PM EDT | 52.50 | 7.20 | 6.70 | 7.20 | 0.00 | - | 1 | 35 | 37.90% |
| BXP260116P00055000 | 2024-05-20 9:30AM EDT | 55.00 | 7.41 | 7.80 | 8.20 | 0.00 | - | 1 | 175 | 37.05% |
| BXP260116P00057500 | 2024-05-23 12:13PM EDT | 57.50 | 9.40 | 9.00 | 9.40 | 0.00 | - | 1 | 16 | 36.62% |
| BXP260116P00060000 | 2024-05-23 12:41PM EDT | 60.00 | 10.70 | 10.20 | 10.60 | 0.00 | - | 1 | 72 | 35.90% |
| BXP260116P00062500 | 2024-05-15 2:23PM EDT | 62.50 | 10.50 | 11.50 | 11.90 | 0.00 | - | - | 1 | 35.26% |
| BXP260116P00065000 | 2024-05-15 2:14PM EDT | 65.00 | 11.70 | 12.90 | 13.40 | 0.00 | - | 1 | 33 | 35.01% |
| BXP260116P00070000 | 2024-03-28 2:27PM EDT | 70.00 | 15.40 | 16.30 | 18.80 | 0.00 | - | 1 | 82 | 41.54% |
| BXP260116P00075000 | 2024-01-29 4:26PM EDT | 75.00 | 16.40 | 18.80 | 19.70 | 0.00 | - | - | 12 | 32.49% |
| BXP260116P00080000 | 2024-05-22 10:28AM EDT | 80.00 | 22.00 | 20.90 | 25.50 | 0.00 | - | 2 | 10 | 38.98% |
© 2024 Yahoo. All rights reserved.