Boston Properties, Inc. (BXP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240621C00030000 | 2024-03-26 3:28PM EDT | 30.00 | 31.50 | 30.30 | 34.20 | 0.00 | - | 67 | 0 | 412.89% |
| BXP240621C00035000 | 2023-11-10 3:13PM EDT | 35.00 | 17.70 | 28.10 | 31.40 | 0.00 | - | 10 | 10 | 556.25% |
| BXP240621C00040000 | 2024-04-08 9:41AM EDT | 40.00 | 23.03 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| BXP240621C00045000 | 2024-05-20 10:05AM EDT | 45.00 | 18.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BXP240621C00047500 | 2024-04-04 1:44PM EDT | 47.50 | 15.60 | 12.00 | 15.90 | 0.00 | - | 2 | 4 | 258.98% |
| BXP240621C00050000 | 2024-05-24 12:42PM EDT | 50.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BXP240621C00052500 | 2024-05-28 9:52AM EDT | 52.50 | 8.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BXP240621C00055000 | 2024-05-31 11:07AM EDT | 55.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BXP240621C00057500 | 2024-06-13 1:21PM EDT | 57.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BXP240621C00060000 | 2024-06-14 3:12PM EDT | 60.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BXP240621C00062500 | 2024-06-14 3:59PM EDT | 62.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 3.13% |
| BXP240621C00065000 | 2024-06-14 1:16PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| BXP240621C00067500 | 2024-06-12 3:27PM EDT | 67.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BXP240621C00070000 | 2024-06-13 12:29PM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| BXP240621C00072500 | 2024-06-12 10:04AM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BXP240621C00075000 | 2024-06-14 10:50AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BXP240621C00080000 | 2024-05-31 3:59PM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BXP240621C00085000 | 2024-05-31 10:08AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BXP240621C00090000 | 2024-05-28 3:34PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| BXP240621C00095000 | 2024-05-13 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,390 | 146.88% |
| BXP240621C00100000 | 2024-05-03 9:57AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 336 | 162.50% |
| BXP240621C00105000 | 2023-12-18 10:30AM EDT | 105.00 | 0.55 | 0.05 | 0.45 | 0.00 | - | - | 1 | 239.84% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240621P00030000 | 2024-06-06 9:39AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| BXP240621P00032500 | 2024-03-13 2:45PM EDT | 32.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 2 | 382.42% |
| BXP240621P00035000 | 2024-06-11 2:54PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BXP240621P00037500 | 2024-05-16 3:59PM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 16 | 191.41% |
| BXP240621P00040000 | 2024-06-06 9:39AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| BXP240621P00045000 | 2024-06-06 9:39AM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| BXP240621P00047500 | 2024-05-29 9:47AM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BXP240621P00050000 | 2024-06-12 1:34PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| BXP240621P00052500 | 2024-06-10 10:08AM EDT | 52.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BXP240621P00055000 | 2024-06-14 12:49PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BXP240621P00057500 | 2024-06-14 3:56PM EDT | 57.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| BXP240621P00060000 | 2024-06-14 1:23PM EDT | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 6.25% |
| BXP240621P00062500 | 2024-06-14 3:13PM EDT | 62.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| BXP240621P00065000 | 2024-06-14 1:55PM EDT | 65.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BXP240621P00067500 | 2024-06-10 10:37AM EDT | 67.50 | 8.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BXP240621P00070000 | 2024-06-05 12:50PM EDT | 70.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BXP240621P00072500 | 2024-04-09 12:55PM EDT | 72.50 | 8.70 | 8.80 | 12.40 | 0.00 | - | 3 | 0 | 169.53% |
| BXP240621P00075000 | 2024-02-26 4:46PM EDT | 75.00 | 12.50 | 12.10 | 14.00 | 0.00 | - | 1 | 15 | 140.82% |
| BXP240621P00080000 | 2024-02-26 10:55AM EDT | 80.00 | 16.00 | 17.50 | 19.80 | 0.00 | - | 2 | 88 | 141.80% |
| BXP240621P00085000 | 2024-02-28 11:20AM EDT | 85.00 | 21.41 | 17.80 | 21.50 | 0.00 | - | 5 | 25 | 0.00% |
| BXP240621P00090000 | 2024-01-17 2:54PM EDT | 90.00 | 24.50 | 21.30 | 25.10 | 0.00 | - | 8 | 10 | 0.00% |
| BXP240621P00095000 | 2024-01-03 4:39PM EDT | 95.00 | 26.00 | 29.30 | 34.00 | 0.00 | - | - | 8 | 246.29% |
| BXP240621P00100000 | 2023-09-15 9:31AM EDT | 100.00 | 35.00 | 43.80 | 45.70 | 0.00 | - | - | 0 | 549.02% |
© 2024 Yahoo. All rights reserved.