Boston Properties, Inc. (BXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP241018C00045000 | 2024-03-27 9:30AM EDT | 45.00 | 16.98 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| BXP241018C00047500 | 2024-04-19 11:01AM EDT | 47.50 | 14.03 | 11.60 | 13.50 | 0.00 | - | 2 | 2 | 43.02% |
| BXP241018C00050000 | 2024-03-26 3:46PM EDT | 50.00 | 12.73 | 12.40 | 14.20 | 0.00 | - | 8 | 10 | 54.87% |
| BXP241018C00055000 | 2024-04-23 11:43AM EDT | 55.00 | 11.40 | 7.60 | 7.90 | 0.00 | - | 50 | 88 | 37.06% |
| BXP241018C00057500 | 2024-04-01 3:57PM EDT | 57.50 | 10.00 | 6.40 | 7.50 | 0.00 | - | 2 | 4 | 42.86% |
| BXP241018C00060000 | 2024-04-19 11:53AM EDT | 60.00 | 6.20 | 5.10 | 5.30 | 0.00 | - | 2 | 45 | 36.07% |
| BXP241018C00062500 | 2024-05-01 3:55PM EDT | 62.50 | 4.40 | 4.00 | 4.20 | 0.00 | - | 20 | 117 | 35.29% |
| BXP241018C00065000 | 2024-05-01 10:12AM EDT | 65.00 | 3.40 | 3.10 | 3.30 | 0.00 | - | 135 | 861 | 34.75% |
| BXP241018C00067500 | 2024-05-02 9:44AM EDT | 67.50 | 2.50 | 2.45 | 2.75 | -1.75 | -41.18% | 254 | 494 | 35.62% |
| BXP241018C00070000 | 2024-05-01 11:40AM EDT | 70.00 | 2.55 | 1.85 | 2.20 | 0.00 | - | 40 | 177 | 35.72% |
| BXP241018C00072500 | 2024-04-25 11:55AM EDT | 72.50 | 2.24 | 1.40 | 1.75 | 0.00 | - | 1 | 139 | 35.79% |
| BXP241018C00075000 | 2024-05-01 9:43AM EDT | 75.00 | 1.30 | 1.10 | 1.40 | 0.00 | - | 4 | 914 | 36.00% |
| BXP241018C00080000 | 2024-05-01 9:43AM EDT | 80.00 | 0.85 | 0.60 | 0.75 | 0.00 | - | 4 | 2,796 | 34.69% |
| BXP241018C00085000 | 2024-03-18 1:14PM EDT | 85.00 | 0.90 | 0.50 | 0.65 | 0.00 | - | 1 | 2 | 38.01% |
| BXP241018C00090000 | 2024-03-08 2:56PM EDT | 90.00 | 0.87 | 0.50 | 0.60 | 0.00 | - | 2 | 3 | 41.41% |
| BXP241018C00095000 | 2024-03-13 12:49PM EDT | 95.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 50 | 50 | 41.55% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP241018P00035000 | 2024-03-06 12:28PM EDT | 35.00 | 0.60 | 0.05 | 0.80 | 0.00 | - | 2 | 2 | 50.05% |
| BXP241018P00037500 | 2024-04-15 3:55PM EDT | 37.50 | 0.78 | 0.55 | 0.65 | 0.00 | - | - | 1 | 49.29% |
| BXP241018P00040000 | 2024-05-01 9:38AM EDT | 40.00 | 0.80 | 0.70 | 0.90 | 0.00 | - | 10 | 60 | 47.73% |
| BXP241018P00042500 | 2024-05-01 10:14AM EDT | 42.50 | 1.10 | 1.00 | 1.20 | 0.00 | - | 10 | 73 | 45.97% |
| BXP241018P00045000 | 2024-04-24 2:02PM EDT | 45.00 | 1.14 | 1.35 | 1.55 | 0.00 | - | 2 | 43 | 44.01% |
| BXP241018P00047500 | 2024-04-19 10:16AM EDT | 47.50 | 2.15 | 1.30 | 2.05 | 0.00 | - | 2 | 16 | 42.73% |
| BXP241018P00050000 | 2024-05-01 11:51AM EDT | 50.00 | 2.35 | 2.45 | 2.65 | 0.00 | - | 7 | 77 | 41.37% |
| BXP241018P00052500 | 2024-05-01 2:35PM EDT | 52.50 | 3.30 | 3.10 | 3.40 | 0.00 | - | 14 | 34 | 40.23% |
| BXP241018P00055000 | 2024-04-25 2:58PM EDT | 55.00 | 3.60 | 4.10 | 4.30 | 0.00 | - | 5 | 51 | 39.20% |
| BXP241018P00057500 | 2024-05-01 3:40PM EDT | 57.50 | 5.01 | 5.10 | 5.40 | 0.00 | - | 5 | 48 | 38.49% |
| BXP241018P00060000 | 2024-04-25 2:44PM EDT | 60.00 | 5.65 | 6.40 | 6.60 | 0.00 | - | 5 | 63 | 37.44% |
| BXP241018P00062500 | 2024-05-01 1:54PM EDT | 62.50 | 7.82 | 7.80 | 8.10 | 0.00 | - | 1 | 44 | 37.28% |
| BXP241018P00065000 | 2024-04-29 1:20PM EDT | 65.00 | 7.60 | 9.40 | 9.70 | 0.00 | - | 1 | 9 | 36.82% |
| BXP241018P00067500 | 2024-03-07 2:14PM EDT | 67.50 | 10.14 | 10.00 | 11.20 | 0.00 | - | 1 | 42 | 34.72% |
| BXP241018P00070000 | 2024-02-16 4:04PM EDT | 70.00 | 9.30 | 11.60 | 12.10 | 0.00 | - | 42 | 36 | 26.17% |
| BXP241018P00072500 | 2024-03-21 2:16PM EDT | 72.50 | 11.40 | 14.50 | 16.50 | 0.00 | - | - | 1 | 44.64% |
| BXP241018P00075000 | 2024-04-05 9:48AM EDT | 75.00 | 16.10 | 16.20 | 19.10 | 0.00 | - | 2 | 7 | 48.87% |
| BXP241018P00080000 | 2024-04-01 12:24PM EDT | 80.00 | 18.10 | 19.50 | 20.50 | 0.00 | - | - | 1 | 0.00% |
| BXP241018P00090000 | 2024-04-23 10:49AM EDT | 90.00 | 27.30 | 29.40 | 33.40 | 0.00 | - | - | 1 | 60.23% |
© 2024 Yahoo. All rights reserved.