Boston Properties, Inc. (BXP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:14PM 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 | 11.60 | 11.80 | 0.00 | - | 1 | 1 | 65.63% |
| BXP240517C00052500 | 2024-04-04 2:47PM EDT | 52.50 | 9.90 | 9.20 | 9.40 | 0.00 | - | 1 | 1 | 56.84% |
| BXP240517C00055000 | 2024-04-17 11:47AM EDT | 55.00 | 5.00 | 6.90 | 7.20 | 0.00 | - | 3 | 4 | 50.88% |
| BXP240517C00057500 | 2024-04-19 10:35AM EDT | 57.50 | 3.90 | 4.90 | 5.10 | 0.00 | - | 11 | 23 | 48.22% |
| BXP240517C00060000 | 2024-04-24 2:20PM EDT | 60.00 | 4.25 | 3.10 | 3.20 | 0.00 | - | 1 | 196 | 41.92% |
| BXP240517C00062500 | 2024-04-25 9:43AM EDT | 62.50 | 1.75 | 1.80 | 2.00 | -0.85 | -32.69% | 75 | 336 | 41.82% |
| BXP240517C00065000 | 2024-04-25 12:32PM EDT | 65.00 | 1.00 | 1.00 | 1.05 | -0.44 | -30.56% | 7 | 324 | 39.55% |
| BXP240517C00067500 | 2024-04-25 12:58PM EDT | 67.50 | 0.50 | 0.45 | 0.60 | -0.30 | -40.00% | 3 | 143 | 40.82% |
| BXP240517C00070000 | 2024-04-23 3:47PM EDT | 70.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 58 | 128 | 40.82% |
| BXP240517C00072500 | 2024-04-23 9:56AM EDT | 72.50 | 0.20 | 0.10 | 0.25 | 0.00 | - | 5 | 28 | 46.29% |
| BXP240517C00075000 | 2024-03-22 11:58AM EDT | 75.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 58.40% |
| BXP240517C00080000 | 2024-04-02 10:23AM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 65 | 36 | 71.48% |
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 | 0.75 | 0.00 | - | - | 2 | 139.45% |
| BXP240517P00040000 | 2024-04-10 12:18PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 110.94% |
| BXP240517P00047500 | 2024-04-24 3:56PM EDT | 47.50 | 0.10 | 0.05 | 1.50 | 0.00 | - | 1 | 67 | 89.31% |
| BXP240517P00050000 | 2024-04-18 9:43AM EDT | 50.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 10 | 95 | 63.43% |
| BXP240517P00052500 | 2024-04-25 10:10AM EDT | 52.50 | 0.25 | 0.25 | 0.35 | +0.05 | +25.00% | 1 | 216 | 48.93% |
| BXP240517P00055000 | 2024-04-25 11:59AM EDT | 55.00 | 0.51 | 0.45 | 0.55 | +0.16 | +45.71% | 81 | 1,911 | 43.60% |
| BXP240517P00057500 | 2024-04-25 12:38PM EDT | 57.50 | 0.90 | 0.90 | 1.00 | +0.30 | +50.00% | 4 | 162 | 40.72% |
| BXP240517P00060000 | 2024-04-25 11:14AM EDT | 60.00 | 1.75 | 1.70 | 1.75 | +0.50 | +40.00% | 19 | 462 | 38.06% |
| BXP240517P00062500 | 2024-04-25 11:56AM EDT | 62.50 | 3.00 | 2.80 | 2.90 | +0.55 | +22.45% | 4 | 138 | 35.55% |
| BXP240517P00065000 | 2024-04-24 9:30AM EDT | 65.00 | 3.67 | 4.40 | 4.70 | 0.00 | - | 1 | 74 | 37.06% |
| BXP240517P00067500 | 2024-04-15 2:19PM EDT | 67.50 | 9.00 | 6.50 | 6.70 | 0.00 | - | 1 | 47 | 36.18% |
| BXP240517P00070000 | 2024-04-09 12:13PM EDT | 70.00 | 6.20 | 8.30 | 10.10 | 0.00 | - | 1 | 215 | 66.85% |
| BXP240517P00072500 | 2024-04-17 2:07PM EDT | 72.50 | 13.60 | 11.10 | 11.40 | 0.00 | - | 69 | 28 | 39.65% |
| BXP240517P00075000 | 2024-04-02 1:51PM EDT | 75.00 | 13.68 | 13.10 | 13.90 | 0.00 | - | - | 0 | 45.70% |
© 2024 Yahoo. All rights reserved.