UK markets open in 5 hours
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,537.69 +330.56 (+1.82%) CRUDE OIL
79.13 +0.18 (+0.23%) GOLD FUTURES
2,312.10 +2.50 (+0.11%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,253.56 +1,742.95 (+3.83%)
Boston Properties, Inc. (BXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 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 | 182.37% |
| BXP240621C00035000 | 2023-11-10 3:13PM EDT | 35.00 | 17.70 | 28.10 | 31.40 | 0.00 | - | 10 | 10 | 205.08% |
| BXP240621C00040000 | 2024-04-08 9:41AM EDT | 40.00 | 23.03 | 19.10 | 22.50 | 0.00 | - | 3 | 4 | 85.74% |
| BXP240621C00045000 | 2024-01-03 4:23PM EDT | 45.00 | 25.60 | 17.60 | 21.60 | 0.00 | - | 2 | 29 | 136.04% |
| BXP240621C00047500 | 2024-04-04 1:44PM EDT | 47.50 | 15.60 | 12.50 | 14.80 | 0.00 | - | 2 | 4 | 64.26% |
| BXP240621C00050000 | 2024-03-26 3:22PM EDT | 50.00 | 11.90 | 11.30 | 14.20 | 0.00 | - | 3 | 53 | 80.66% |
| BXP240621C00052500 | 2024-04-22 10:27AM EDT | 52.50 | 9.54 | 8.40 | 9.90 | 0.00 | - | 1 | 49 | 52.59% |
| BXP240621C00055000 | 2024-04-09 2:08PM EDT | 55.00 | 6.55 | 6.30 | 6.60 | -5.15 | -44.02% | 60 | 299 | 41.21% |
| BXP240621C00057500 | 2024-05-01 10:27AM EDT | 57.50 | 5.10 | 4.60 | 4.90 | 0.00 | - | 9 | 122 | 39.94% |
| BXP240621C00060000 | 2024-05-02 3:54PM EDT | 60.00 | 3.30 | 3.10 | 3.40 | +0.45 | +15.79% | 46 | 285 | 37.99% |
| BXP240621C00062500 | 2024-05-01 11:03AM EDT | 62.50 | 1.62 | 2.00 | 2.20 | -0.68 | -29.57% | 2 | 761 | 36.18% |
| BXP240621C00065000 | 2024-05-02 2:47PM EDT | 65.00 | 1.35 | 1.20 | 1.35 | -0.15 | -10.00% | 49 | 525 | 35.08% |
| BXP240621C00067500 | 2024-05-02 1:47PM EDT | 67.50 | 0.69 | 0.65 | 0.85 | -0.08 | -10.39% | 5 | 675 | 35.35% |
| BXP240621C00070000 | 2024-05-02 2:24PM EDT | 70.00 | 0.47 | 0.35 | 0.55 | -0.03 | -6.00% | 40 | 240 | 36.23% |
| BXP240621C00072500 | 2024-05-01 12:16PM EDT | 72.50 | 0.32 | 0.20 | 0.35 | 0.00 | - | 7 | 27 | 36.96% |
| BXP240621C00075000 | 2024-05-01 9:55AM EDT | 75.00 | 0.17 | 0.05 | 0.40 | 0.00 | - | 2 | 694 | 43.12% |
| BXP240621C00080000 | 2024-04-26 10:27AM EDT | 80.00 | 0.27 | 0.05 | 0.25 | 0.00 | - | 1 | 368 | 46.97% |
| BXP240621C00085000 | 2024-05-01 10:11AM EDT | 85.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 460 | 59.18% |
| BXP240621C00090000 | 2024-04-26 10:27AM EDT | 90.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 1,157 | 66.41% |
| BXP240621C00095000 | 2024-04-30 10:15AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 27 | 1,386 | 25.00% |
| BXP240621C00100000 | 2024-04-30 10:15AM EDT | 100.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 7 | 336 | 53.52% |
| BXP240621C00105000 | 2023-12-18 10:30AM EDT | 105.00 | 0.55 | 0.05 | 0.45 | 0.00 | - | - | 1 | 79.10% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240621P00030000 | 2024-01-02 10:52AM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 317 | 114.45% |
| BXP240621P00032500 | 2024-03-13 2:45PM EDT | 32.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 2 | 117.58% |
| BXP240621P00035000 | 2024-04-23 2:05PM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 319 | 25.00% |
| BXP240621P00040000 | 2024-04-24 3:03PM EDT | 40.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 466 | 73.83% |
| BXP240621P00045000 | 2024-05-02 11:42AM EDT | 45.00 | 0.19 | 0.10 | 0.40 | +0.05 | +35.71% | 10 | 1,288 | 50.29% |
| BXP240621P00047500 | 2024-05-02 10:19AM EDT | 47.50 | 0.25 | 0.15 | 0.25 | -0.07 | -21.87% | 11 | 364 | 42.48% |
| BXP240621P00050000 | 2024-05-02 10:22AM EDT | 50.00 | 0.45 | 0.30 | 0.40 | +0.02 | +4.65% | 5 | 573 | 39.50% |
| BXP240621P00052500 | 2024-05-01 10:32AM EDT | 52.50 | 0.70 | 0.50 | 0.75 | 0.00 | - | 70 | 330 | 38.72% |
| BXP240621P00055000 | 2024-05-01 12:16PM EDT | 55.00 | 1.12 | 0.85 | 1.20 | 0.00 | - | 1 | 797 | 36.52% |
| BXP240621P00057500 | 2024-05-02 10:31AM EDT | 57.50 | 2.00 | 1.60 | 1.95 | +0.45 | +29.03% | 100 | 241 | 35.35% |
| BXP240621P00060000 | 2024-05-02 10:17AM EDT | 60.00 | 3.10 | 2.70 | 2.85 | +0.11 | +3.68% | 2 | 303 | 32.57% |
| BXP240621P00062500 | 2024-05-01 12:41PM EDT | 62.50 | 4.33 | 4.00 | 4.30 | 0.00 | - | 6 | 521 | 32.37% |
| BXP240621P00065000 | 2024-05-01 1:54PM EDT | 65.00 | 6.37 | 5.00 | 6.40 | 0.00 | - | 1 | 133 | 36.65% |
| BXP240621P00067500 | 2024-04-30 10:34AM EDT | 67.50 | 5.90 | 6.80 | 9.30 | 0.00 | - | 4 | 8 | 49.78% |
| BXP240621P00070000 | 2024-04-17 10:38AM EDT | 70.00 | 12.00 | 8.70 | 11.90 | 0.00 | - | 1 | 97 | 58.40% |
| BXP240621P00072500 | 2024-04-09 12:55PM EDT | 72.50 | 8.70 | 10.00 | 14.60 | 0.00 | - | 3 | 17 | 67.90% |
| BXP240621P00075000 | 2024-02-26 4:46PM EDT | 75.00 | 12.50 | 12.10 | 14.00 | 0.00 | - | 1 | 15 | 0.00% |
| BXP240621P00080000 | 2024-02-26 10:55AM EDT | 80.00 | 16.00 | 17.50 | 19.80 | 0.00 | - | 2 | 88 | 0.00% |
| 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 | 0.00% |
| BXP240621P00100000 | 2023-09-15 9:31AM EDT | 100.00 | 35.00 | 43.80 | 45.70 | 0.00 | - | - | 0 | 159.99% |
© 2024 Yahoo. All rights reserved.