Boston Properties, Inc. (BXP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
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 | 115.58% |
| BXP240517C00052500 | 2024-04-04 2:47PM EDT | 52.50 | 9.90 | 7.60 | 9.70 | 0.00 | - | 1 | 1 | 87.89% |
| BXP240517C00055000 | 2024-04-30 11:14AM EDT | 55.00 | 8.17 | 6.80 | 7.90 | 0.00 | - | 2 | 3 | 74.41% |
| BXP240517C00057500 | 2024-05-01 10:45AM EDT | 57.50 | 3.30 | 4.50 | 4.80 | 0.00 | - | 1 | 23 | 50.98% |
| BXP240517C00060000 | 2024-05-02 3:43PM EDT | 60.00 | 3.35 | 2.50 | 2.80 | +1.55 | +86.11% | 55 | 320 | 45.12% |
| BXP240517C00062500 | 2024-05-03 9:30AM EDT | 62.50 | 1.15 | 1.10 | 1.35 | +0.40 | +53.33% | 6 | 358 | 39.50% |
| BXP240517C00065000 | 2024-05-03 9:51AM EDT | 65.00 | 0.65 | 0.40 | 0.60 | +0.35 | +116.67% | 3 | 771 | 38.57% |
| BXP240517C00067500 | 2024-05-02 11:54AM EDT | 67.50 | 0.28 | 0.10 | 0.30 | +0.18 | +180.00% | 1 | 141 | 41.02% |
| BXP240517C00070000 | 2024-04-30 3:56PM EDT | 70.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 144 | 270 | 51.12% |
| BXP240517C00072500 | 2024-05-03 9:48AM EDT | 72.50 | 0.13 | 0.05 | 0.30 | +0.01 | +8.33% | 1 | 28 | 53.42% |
| BXP240517C00075000 | 2024-05-01 9:48AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 49.22% |
| BXP240517C00080000 | 2024-04-02 10:23AM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 65 | 36 | 89.06% |
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 | 1.65 | 0.00 | - | - | 2 | 207.32% |
| BXP240517P00040000 | 2024-04-10 12:18PM EDT | 40.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | - | 1 | 166.41% |
| BXP240517P00047500 | 2024-04-24 3:56PM EDT | 47.50 | 0.10 | 0.00 | 1.65 | 0.00 | - | 1 | 67 | 112.11% |
| BXP240517P00050000 | 2024-05-01 11:52AM EDT | 50.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 94 | 58.79% |
| BXP240517P00052500 | 2024-05-01 10:08AM EDT | 52.50 | 0.25 | 0.10 | 0.25 | 0.00 | - | 8 | 224 | 50.39% |
| BXP240517P00055000 | 2024-05-03 9:45AM EDT | 55.00 | 0.19 | 0.15 | 0.30 | -0.26 | -57.78% | 2 | 2,193 | 43.85% |
| BXP240517P00057500 | 2024-05-03 9:45AM EDT | 57.50 | 0.39 | 0.25 | 0.45 | -0.31 | -44.29% | 1 | 191 | 34.77% |
| BXP240517P00060000 | 2024-05-03 9:52AM EDT | 60.00 | 0.75 | 0.75 | 0.95 | -1.05 | -58.33% | 1 | 612 | 29.25% |
| BXP240517P00062500 | 2024-05-01 3:18PM EDT | 62.50 | 3.05 | 1.90 | 2.25 | 0.00 | - | 365 | 499 | 28.81% |
| BXP240517P00065000 | 2024-05-02 9:44AM EDT | 65.00 | 6.40 | 3.60 | 4.00 | 0.00 | - | 2 | 72 | 21.49% |
| BXP240517P00067500 | 2024-04-15 2:19PM EDT | 67.50 | 9.00 | 5.80 | 6.60 | 0.00 | - | 1 | 47 | 36.52% |
| BXP240517P00070000 | 2024-05-02 12:11PM EDT | 70.00 | 10.64 | 8.30 | 8.70 | 0.00 | - | 17 | 19 | 0.00% |
| BXP240517P00072500 | 2024-05-01 2:35PM EDT | 72.50 | 13.40 | 10.80 | 11.20 | 0.00 | - | 1 | 0 | 0.00% |
| BXP240517P00075000 | 2024-04-02 1:51PM EDT | 75.00 | 13.68 | 13.80 | 15.20 | 0.00 | - | - | 0 | 82.32% |
© 2024 Yahoo. All rights reserved.