Boston Properties, Inc. (BXP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240719C00040000 | 2023-12-04 2:51PM EDT | 40.00 | 23.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BXP240719C00045000 | 2023-12-27 12:54PM EDT | 45.00 | 27.10 | 24.50 | 29.20 | 0.00 | - | 8 | 8 | 327.49% |
| BXP240719C00047500 | 2024-03-28 10:42AM EDT | 47.50 | 18.40 | 13.10 | 15.20 | 0.00 | - | 2 | 2 | 96.39% |
| BXP240719C00050000 | 2024-06-11 11:30AM EDT | 50.00 | 9.45 | 9.50 | 12.10 | 0.00 | - | 1 | 47 | 62.31% |
| BXP240719C00052500 | 2024-06-25 12:43PM EDT | 52.50 | 9.10 | 8.90 | 11.00 | -0.10 | -1.09% | 1 | 29 | 62.31% |
| BXP240719C00055000 | 2024-06-20 10:26AM EDT | 55.00 | 7.15 | 4.70 | 7.10 | 0.00 | - | 1 | 175 | 39.94% |
| BXP240719C00057500 | 2024-06-25 2:48PM EDT | 57.50 | 4.40 | 3.80 | 4.60 | 0.00 | - | 2 | 81 | 28.61% |
| BXP240719C00060000 | 2024-06-25 3:26PM EDT | 60.00 | 2.54 | 2.25 | 2.40 | -0.26 | -9.29% | 62 | 756 | 22.17% |
| BXP240719C00062500 | 2024-06-25 2:47PM EDT | 62.50 | 1.14 | 1.05 | 1.20 | -0.27 | -19.15% | 116 | 944 | 24.61% |
| BXP240719C00065000 | 2024-06-25 3:51PM EDT | 65.00 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 71 | 4,272 | 26.49% |
| BXP240719C00067500 | 2024-06-25 2:57PM EDT | 67.50 | 0.28 | 0.20 | 0.30 | -0.02 | -6.67% | 7 | 216 | 30.03% |
| BXP240719C00070000 | 2024-06-25 10:48AM EDT | 70.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 16 | 367 | 36.38% |
| BXP240719C00072500 | 2024-06-24 1:44PM EDT | 72.50 | 0.20 | 0.05 | 0.35 | +0.05 | +33.33% | 1 | 23 | 47.41% |
| BXP240719C00075000 | 2024-06-25 3:40PM EDT | 75.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 22 | 973 | 45.22% |
| BXP240719C00080000 | 2024-06-24 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1,518 | 56.64% |
| BXP240719C00085000 | 2024-06-25 1:08PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 179 | 1,490 | 51.56% |
| BXP240719C00090000 | 2024-06-18 10:32AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 181 | 899 | 59.38% |
| BXP240719C00095000 | 2024-06-20 11:56AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 758 | 66.80% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240719P00030000 | 2024-05-24 2:40PM EDT | 30.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 15 | 217.29% |
| BXP240719P00032500 | 2024-06-17 9:55AM EDT | 32.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 2 | 196.97% |
| BXP240719P00035000 | 2024-06-17 9:59AM EDT | 35.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 59 | 157.62% |
| BXP240719P00037500 | 2024-06-20 3:48PM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 184 | 140 | 123.63% |
| BXP240719P00040000 | 2024-06-25 1:23PM EDT | 40.00 | 0.10 | 0.00 | 0.20 | -0.08 | -44.44% | 50 | 147 | 85.94% |
| BXP240719P00042500 | 2024-06-17 9:56AM EDT | 42.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 122 | 75.20% |
| BXP240719P00045000 | 2024-05-09 12:02PM EDT | 45.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 1 | 373 | 74.02% |
| BXP240719P00047500 | 2024-06-13 11:23AM EDT | 47.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1,436 | 52.93% |
| BXP240719P00050000 | 2024-06-25 11:55AM EDT | 50.00 | 0.17 | 0.05 | 0.25 | +0.04 | +30.77% | 20 | 1,215 | 50.00% |
| BXP240719P00052500 | 2024-06-25 12:43PM EDT | 52.50 | 0.20 | 0.10 | 0.30 | +0.04 | +25.00% | 2 | 1,019 | 47.61% |
| BXP240719P00055000 | 2024-06-25 2:56PM EDT | 55.00 | 0.27 | 0.15 | 0.30 | +0.02 | +8.00% | 13 | 1,116 | 36.91% |
| BXP240719P00057500 | 2024-06-25 3:44PM EDT | 57.50 | 0.55 | 0.50 | 0.60 | +0.05 | +10.00% | 70 | 986 | 33.72% |
| BXP240719P00060000 | 2024-06-25 3:44PM EDT | 60.00 | 1.30 | 1.20 | 1.40 | +0.20 | +18.18% | 51 | 950 | 34.52% |
| BXP240719P00062500 | 2024-06-25 9:48AM EDT | 62.50 | 2.62 | 2.50 | 2.70 | +0.27 | +11.49% | 10 | 173 | 35.96% |
| BXP240719P00065000 | 2024-06-25 2:42PM EDT | 65.00 | 4.44 | 4.40 | 5.50 | +0.26 | +6.22% | 1 | 232 | 55.91% |
| BXP240719P00067500 | 2024-06-17 10:29AM EDT | 67.50 | 7.60 | 6.60 | 8.00 | 0.00 | - | 1 | 67 | 56.20% |
| BXP240719P00070000 | 2024-05-28 9:52AM EDT | 70.00 | 10.52 | 9.00 | 11.20 | 0.00 | - | 1 | 142 | 72.56% |
| BXP240719P00072500 | 2024-06-18 10:29AM EDT | 72.50 | 11.63 | 11.40 | 13.50 | 0.00 | - | 1 | 2 | 79.49% |
| BXP240719P00075000 | 2024-05-15 3:15PM EDT | 75.00 | 11.00 | 12.90 | 14.50 | 0.00 | - | 2 | 155 | 56.64% |
| BXP240719P00080000 | 2024-06-14 3:22PM EDT | 80.00 | 19.44 | 18.20 | 19.40 | 0.00 | - | 5 | 178 | 73.54% |
| BXP240719P00085000 | 2024-06-14 3:45PM EDT | 85.00 | 24.40 | 22.30 | 25.90 | 0.00 | - | 5 | 26 | 96.14% |
| BXP240719P00090000 | 2024-01-16 4:12PM EDT | 90.00 | 22.00 | 22.80 | 25.70 | 0.00 | - | 9 | 23 | 0.00% |
| BXP240719P00095000 | 2024-02-22 10:34AM EDT | 95.00 | 30.00 | 30.70 | 35.00 | 0.00 | - | 1 | 11 | 144.97% |
| BXP240719P00100000 | 2023-12-20 4:34PM EDT | 100.00 | 30.20 | 31.20 | 33.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.