UK markets open in 6 hours 5 minutes

Boston Properties, Inc. (BXP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
59.31-0.45 (-0.75%)
At close: 04:00PM EDT
59.50 +0.19 (+0.32%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BXP240621C000300002024-03-26 3:28PM EDT30.0031.5030.3034.200.00-670284.57%
BXP240621C000350002023-11-10 3:13PM EDT35.0017.7028.1031.400.00-1010308.64%
BXP240621C000400002024-04-08 9:41AM EDT40.0023.030.000.000.00-340.00%
BXP240621C000450002024-05-20 10:05AM EDT45.0018.2112.5016.500.00-2564.84%
BXP240621C000475002024-04-04 1:44PM EDT47.5015.6012.0015.900.00-24115.33%
BXP240621C000500002024-05-24 12:42PM EDT50.009.837.8011.40-2.07-17.39%25397.68%
BXP240621C000525002024-05-24 3:31PM EDT52.507.057.007.90-2.49-26.10%504959.86%
BXP240621C000550002024-05-03 12:25PM EDT55.007.003.206.200.00-428161.21%
BXP240621C000575002024-05-24 10:40AM EDT57.503.852.953.10-2.51-39.47%1012333.96%
BXP240621C000600002024-05-24 2:47PM EDT60.001.751.551.70-0.13-6.91%3928032.54%
BXP240621C000625002024-05-24 1:34PM EDT62.500.900.700.80-0.07-7.22%1101,00131.54%
BXP240621C000650002024-05-24 3:13PM EDT65.000.400.300.40-0.05-11.11%2476233.06%
BXP240621C000675002024-05-24 12:01PM EDT67.500.240.100.25-0.03-11.11%11,27736.72%
BXP240621C000700002024-05-24 12:36PM EDT70.000.150.050.20-0.03-16.67%126941.80%
BXP240621C000725002024-05-21 12:33PM EDT72.500.200.050.300.00-44553.03%
BXP240621C000750002024-05-20 11:12AM EDT75.000.250.051.000.00-369568.26%
BXP240621C000800002024-05-20 11:59AM EDT80.000.100.050.500.00-737470.22%
BXP240621C000850002024-05-22 11:41AM EDT85.000.060.050.100.00-146065.04%
BXP240621C000900002024-05-20 9:59AM EDT90.000.050.000.100.00-201,15769.53%
BXP240621C000950002024-05-13 9:30AM EDT95.000.050.000.050.00-41,39071.09%
BXP240621C001000002024-05-03 9:57AM EDT100.000.050.000.050.00-233677.34%
BXP240621C001050002023-12-18 10:30AM EDT105.000.550.050.450.00--1114.06%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BXP240621P000300002024-05-16 3:09PM EDT30.000.050.000.150.00-2317121.09%
BXP240621P000325002024-03-13 2:45PM EDT32.500.100.001.350.00--2163.87%
BXP240621P000350002024-05-16 3:01PM EDT35.000.050.000.150.00-2033396.09%
BXP240621P000375002024-05-16 3:59PM EDT37.500.050.000.100.00--1680.08%
BXP240621P000400002024-05-20 11:59AM EDT40.000.060.000.100.00-5046669.92%
BXP240621P000450002024-05-07 9:59AM EDT45.000.150.050.150.00-11,27757.42%
BXP240621P000475002024-05-24 2:28PM EDT47.500.050.050.10-0.07-58.33%237647.66%
BXP240621P000500002024-05-24 10:34AM EDT50.000.200.100.20+0.05+33.33%1063744.43%
BXP240621P000525002024-05-23 2:30PM EDT52.500.200.150.250.00-738636.33%
BXP240621P000550002024-05-24 3:21PM EDT55.000.450.400.450.00-1790331.25%
BXP240621P000575002024-05-24 2:56PM EDT57.500.990.951.05+0.06+6.45%51,68529.74%
BXP240621P000600002024-05-24 2:39PM EDT60.001.952.002.15-0.08-3.94%3944928.66%
BXP240621P000625002024-05-24 11:41AM EDT62.503.133.603.90-0.43-12.08%180529.79%
BXP240621P000650002024-05-24 2:41PM EDT65.005.605.606.30+1.45+34.94%325438.33%
BXP240621P000675002024-05-16 9:35AM EDT67.504.007.308.500.00-1938.87%
BXP240621P000700002024-05-17 2:31PM EDT70.007.258.8012.800.00-29789.31%
BXP240621P000725002024-04-09 12:55PM EDT72.508.708.8012.400.00-300.00%
BXP240621P000750002024-02-26 4:46PM EDT75.0012.5012.1014.000.00-1150.00%
BXP240621P000800002024-02-26 10:55AM EDT80.0016.0017.5019.800.00-2880.00%
BXP240621P000850002024-02-28 11:20AM EDT85.0021.4117.8021.500.00-5250.00%
BXP240621P000900002024-01-17 2:54PM EDT90.0024.5021.3025.100.00-8100.00%
BXP240621P000950002024-01-03 4:39PM EDT95.0026.0029.3034.000.00--80.00%
BXP240621P001000002023-09-15 9:31AM EDT100.0035.0043.8045.700.00--0215.60%