UK markets open in 6 hours 18 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.10 +0.15 (+0.19%) GOLD FUTURES
2,310.50 +0.90 (+0.04%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
46,962.93 +854.54 (+1.85%)
Boston Properties, Inc. (BXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 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 | 197.19% |
| BXP240719C00047500 | 2024-03-28 10:42AM EDT | 47.50 | 18.40 | 13.10 | 15.20 | 0.00 | - | 2 | 2 | 59.25% |
| BXP240719C00050000 | 2024-04-22 3:45PM EDT | 50.00 | 12.40 | 9.10 | 12.40 | 0.00 | - | 1 | 48 | 60.30% |
| BXP240719C00052500 | 2024-04-30 12:58PM EDT | 52.50 | 10.90 | 7.20 | 9.00 | 0.00 | - | 2 | 8 | 40.23% |
| BXP240719C00055000 | 2024-04-30 11:14AM EDT | 55.00 | 9.37 | 6.70 | 8.10 | 0.00 | - | 1 | 172 | 48.90% |
| BXP240719C00057500 | 2024-04-24 12:22PM EDT | 57.50 | 7.70 | 5.00 | 5.30 | 0.00 | - | 1 | 65 | 35.84% |
| BXP240719C00060000 | 2024-05-02 12:40PM EDT | 60.00 | 3.39 | 3.60 | 3.80 | -0.21 | -5.83% | 5 | 70 | 34.03% |
| BXP240719C00062500 | 2024-05-02 10:34AM EDT | 62.50 | 2.30 | 2.50 | 2.65 | -0.30 | -11.54% | 10 | 249 | 33.13% |
| BXP240719C00065000 | 2024-05-01 10:22AM EDT | 65.00 | 1.85 | 1.05 | 1.85 | 0.00 | - | 8 | 508 | 33.15% |
| BXP240719C00067500 | 2024-04-30 10:49AM EDT | 67.50 | 1.00 | 1.05 | 1.25 | -1.40 | -58.33% | 3 | 141 | 33.11% |
| BXP240719C00070000 | 2024-05-01 9:48AM EDT | 70.00 | 0.60 | 0.65 | 0.80 | 0.00 | - | 35 | 361 | 32.74% |
| BXP240719C00072500 | 2024-05-01 12:25PM EDT | 72.50 | 0.54 | 0.40 | 0.55 | 0.00 | - | 8 | 17 | 33.40% |
| BXP240719C00075000 | 2024-05-02 3:51PM EDT | 75.00 | 0.35 | 0.30 | 0.40 | -0.59 | -62.77% | 4 | 960 | 34.52% |
| BXP240719C00080000 | 2024-04-30 3:59PM EDT | 80.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 3 | 1,517 | 48.71% |
| BXP240719C00085000 | 2024-03-27 10:09AM EDT | 85.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 5 | 1,490 | 55.66% |
| BXP240719C00090000 | 2024-01-16 12:58PM EDT | 90.00 | 1.35 | 0.55 | 0.95 | 0.00 | - | 3 | 846 | 62.01% |
| BXP240719C00095000 | 2024-04-22 9:30AM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 748 | 58.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240719P00030000 | 2024-04-18 10:08AM EDT | 30.00 | 0.70 | 0.00 | 0.20 | 0.00 | - | 2 | 12 | 72.66% |
| BXP240719P00035000 | 2024-04-24 11:20AM EDT | 35.00 | 0.15 | 0.05 | 1.75 | 0.00 | - | 1 | 59 | 91.16% |
| BXP240719P00037500 | 2024-02-22 10:30AM EDT | 37.50 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 178 | 67.68% |
| BXP240719P00040000 | 2024-02-14 12:01PM EDT | 40.00 | 0.65 | 0.15 | 0.75 | 0.00 | - | 5 | 107 | 60.74% |
| BXP240719P00042500 | 2024-05-02 9:30AM EDT | 42.50 | 0.27 | 0.20 | 0.30 | -0.03 | -10.00% | 21 | 101 | 48.54% |
| BXP240719P00045000 | 2024-05-02 9:35AM EDT | 45.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 40 | 315 | 44.87% |
| BXP240719P00047500 | 2024-05-01 2:23PM EDT | 47.50 | 0.65 | 0.45 | 0.55 | 0.00 | - | 10 | 1,418 | 41.60% |
| BXP240719P00050000 | 2024-05-02 10:54AM EDT | 50.00 | 0.90 | 0.70 | 0.85 | +0.03 | +3.45% | 6 | 874 | 39.94% |
| BXP240719P00052500 | 2024-05-02 3:24PM EDT | 52.50 | 1.20 | 1.15 | 1.30 | +0.20 | +20.00% | 15 | 653 | 38.60% |
| BXP240719P00055000 | 2024-05-01 10:18AM EDT | 55.00 | 2.05 | 1.75 | 1.95 | -0.15 | -6.82% | 1 | 313 | 37.60% |
| BXP240719P00057500 | 2024-05-01 10:45AM EDT | 57.50 | 3.00 | 2.60 | 2.80 | 0.00 | - | 3 | 195 | 36.52% |
| BXP240719P00060000 | 2024-05-01 11:57AM EDT | 60.00 | 4.40 | 3.70 | 4.00 | +0.40 | +10.00% | 1 | 420 | 36.50% |
| BXP240719P00062500 | 2024-04-30 1:04PM EDT | 62.50 | 4.50 | 5.10 | 5.40 | 0.00 | - | 2 | 71 | 36.06% |
| BXP240719P00065000 | 2024-05-02 12:42PM EDT | 65.00 | 7.40 | 5.40 | 8.40 | +2.43 | +48.89% | 1 | 206 | 48.63% |
| BXP240719P00067500 | 2024-04-19 12:24PM EDT | 67.50 | 9.80 | 7.60 | 9.10 | 0.00 | - | 44 | 58 | 37.74% |
| BXP240719P00070000 | 2024-05-02 12:11PM EDT | 70.00 | 11.34 | 9.30 | 11.20 | -0.46 | -3.90% | 17 | 140 | 38.82% |
| BXP240719P00072500 | 2024-04-24 11:09AM EDT | 72.50 | 11.60 | 13.00 | 15.20 | 0.00 | - | 1 | 1 | 60.74% |
| BXP240719P00075000 | 2024-04-08 1:57PM EDT | 75.00 | 12.40 | 13.00 | 17.10 | 0.00 | - | 1 | 155 | 59.40% |
| BXP240719P00080000 | 2024-02-26 4:02PM EDT | 80.00 | 17.60 | 17.10 | 18.00 | 0.00 | - | 1 | 173 | 0.00% |
| BXP240719P00085000 | 2024-01-04 4:53PM EDT | 85.00 | 18.00 | 22.00 | 23.00 | 0.00 | - | 13 | 21 | 0.00% |
| 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 | 44.73% |
| 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.