UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.62 -0.38 (-0.48%) GOLD FUTURES
2,309.70 -1.30 (-0.06%) DOW
38,040.78 +137.49 (+0.36%) Bitcoin GBP
47,245.92 +1,691.64 (+3.71%)
Boston Properties, Inc. (BXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP250117C00030000 | 2023-10-30 3:33PM EDT | 30.00 | 24.20 | 24.50 | 29.50 | 0.00 | - | 1 | 0 | 0.00% |
| BXP250117C00035000 | 2023-11-14 11:15AM EDT | 35.00 | 22.00 | 36.10 | 40.00 | 0.00 | - | 1 | 4 | 165.16% |
| BXP250117C00040000 | 2024-02-01 4:07PM EDT | 40.00 | 26.80 | 24.10 | 29.00 | 0.00 | - | 1 | 30 | 91.33% |
| BXP250117C00045000 | 2024-04-15 12:41PM EDT | 45.00 | 16.50 | 15.80 | 16.10 | 0.00 | - | 1 | 118 | 36.38% |
| BXP250117C00050000 | 2024-04-05 10:51AM EDT | 50.00 | 14.10 | 12.10 | 12.50 | 0.00 | - | 1 | 11 | 36.34% |
| BXP250117C00052500 | 2024-04-11 11:22AM EDT | 52.50 | 12.90 | 10.50 | 10.80 | 0.00 | - | - | 5 | 35.62% |
| BXP250117C00055000 | 2024-04-29 9:41AM EDT | 55.00 | 11.50 | 9.00 | 9.30 | 0.00 | - | 1 | 119 | 35.28% |
| BXP250117C00057500 | 2024-05-02 9:58AM EDT | 57.50 | 7.60 | 7.60 | 7.90 | -3.80 | -33.33% | 1 | 11 | 34.72% |
| BXP250117C00060000 | 2024-04-30 2:05PM EDT | 60.00 | 8.90 | 6.40 | 6.70 | 0.00 | - | 2 | 99 | 34.47% |
| BXP250117C00062500 | 2024-04-15 3:30PM EDT | 62.50 | 5.70 | 5.30 | 5.60 | 0.00 | - | 2 | 83 | 34.02% |
| BXP250117C00065000 | 2024-04-17 12:32PM EDT | 65.00 | 4.80 | 4.40 | 4.70 | 0.00 | - | 3 | 140 | 33.92% |
| BXP250117C00067500 | 2024-05-02 10:30AM EDT | 67.50 | 3.60 | 3.60 | 3.90 | -0.40 | -10.00% | 180 | 27 | 33.70% |
| BXP250117C00070000 | 2024-05-02 9:48AM EDT | 70.00 | 2.88 | 2.95 | 3.20 | -0.58 | -16.76% | 40 | 262 | 33.42% |
| BXP250117C00072500 | 2024-04-18 3:39PM EDT | 72.50 | 2.70 | 2.35 | 2.60 | 0.00 | - | 50 | 69 | 33.11% |
| BXP250117C00075000 | 2024-04-24 11:42AM EDT | 75.00 | 3.25 | 1.90 | 2.15 | 0.00 | - | 1 | 88 | 33.15% |
| BXP250117C00080000 | 2024-04-22 10:37AM EDT | 80.00 | 1.97 | 1.20 | 1.40 | 0.00 | - | 6 | 110 | 32.81% |
| BXP250117C00085000 | 2024-04-22 11:06AM EDT | 85.00 | 1.25 | 0.75 | 0.90 | 0.00 | - | 1 | 134 | 32.57% |
| BXP250117C00090000 | 2024-05-02 10:25AM EDT | 90.00 | 0.53 | 0.50 | 0.60 | -0.02 | -3.64% | 10 | 882 | 32.74% |
| BXP250117C00095000 | 2024-04-23 3:31PM EDT | 95.00 | 0.73 | 0.30 | 0.40 | 0.00 | - | 2 | 279 | 32.91% |
| BXP250117C00100000 | 2024-04-26 2:12PM EDT | 100.00 | 0.50 | 0.05 | 0.35 | 0.00 | - | 40 | 151 | 34.72% |
| BXP250117C00105000 | 2024-04-30 1:04PM EDT | 105.00 | 0.34 | 0.05 | 0.75 | 0.00 | - | 54 | 64 | 43.31% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP250117P00030000 | 2024-04-23 9:48AM EDT | 30.00 | 0.90 | 0.10 | 0.85 | 0.00 | - | 2 | 143 | 52.20% |
| BXP250117P00032500 | 2024-04-17 2:26PM EDT | 32.50 | 0.80 | 0.60 | 0.75 | 0.00 | - | 4 | 75 | 50.93% |
| BXP250117P00035000 | 2024-05-01 11:41AM EDT | 35.00 | 0.75 | 0.80 | 0.90 | 0.00 | - | 10 | 374 | 49.29% |
| BXP250117P00037500 | 2024-04-17 3:56PM EDT | 37.50 | 1.40 | 1.00 | 1.10 | 0.00 | - | 4 | 136 | 46.75% |
| BXP250117P00040000 | 2024-05-01 9:42AM EDT | 40.00 | 1.40 | 1.30 | 1.45 | 0.00 | - | 1 | 750 | 45.51% |
| BXP250117P00042500 | 2024-05-02 10:14AM EDT | 42.50 | 1.79 | 1.65 | 1.80 | +0.19 | +11.87% | 8 | 4 | 43.65% |
| BXP250117P00045000 | 2024-05-02 10:13AM EDT | 45.00 | 2.34 | 2.15 | 2.30 | +0.39 | +20.00% | 5 | 174 | 42.53% |
| BXP250117P00047500 | 2024-05-02 10:49AM EDT | 47.50 | 2.82 | 2.70 | 2.90 | -0.58 | -17.06% | 1 | 11 | 41.47% |
| BXP250117P00050000 | 2024-05-02 9:38AM EDT | 50.00 | 3.60 | 3.40 | 3.60 | +0.20 | +5.88% | 4 | 522 | 40.43% |
| BXP250117P00052500 | 2024-04-29 2:48PM EDT | 52.50 | 3.70 | 4.20 | 4.40 | 0.00 | - | 11 | 74 | 39.36% |
| BXP250117P00055000 | 2024-05-02 11:30AM EDT | 55.00 | 5.25 | 5.20 | 5.40 | +0.65 | +14.13% | 3 | 127 | 38.77% |
| BXP250117P00057500 | 2024-05-01 12:41PM EDT | 57.50 | 6.20 | 6.30 | 6.50 | 0.00 | - | 5 | 76 | 38.05% |
| BXP250117P00060000 | 2024-05-01 11:18AM EDT | 60.00 | 7.30 | 7.50 | 7.80 | 0.00 | - | 145 | 281 | 37.71% |
| BXP250117P00062500 | 2024-04-29 1:20PM EDT | 62.50 | 9.30 | 8.90 | 9.20 | +1.65 | +21.57% | 1 | 16 | 37.23% |
| BXP250117P00065000 | 2024-04-26 1:41PM EDT | 65.00 | 9.23 | 10.40 | 10.60 | 0.00 | - | 1 | 178 | 36.16% |
| BXP250117P00067500 | 2024-04-09 3:58PM EDT | 67.50 | 9.40 | 12.00 | 12.40 | 0.00 | - | 3 | 5 | 36.52% |
| BXP250117P00070000 | 2024-05-01 3:26PM EDT | 70.00 | 13.24 | 13.80 | 14.20 | 0.00 | - | 1 | 92 | 36.36% |
| BXP250117P00072500 | 2024-04-02 1:51PM EDT | 72.50 | 14.73 | 15.60 | 17.10 | 0.00 | - | - | 37 | 41.70% |
| BXP250117P00075000 | 2024-04-23 11:22AM EDT | 75.00 | 14.90 | 17.50 | 19.10 | 0.00 | - | 12 | 146 | 41.93% |
| BXP250117P00080000 | 2024-01-30 3:31PM EDT | 80.00 | 15.70 | 18.50 | 19.30 | 0.00 | - | 28 | 83 | 0.00% |
| BXP250117P00085000 | 2024-01-29 4:24PM EDT | 85.00 | 18.10 | 23.00 | 23.70 | 0.00 | - | 34 | 56 | 0.00% |
| BXP250117P00090000 | 2024-01-08 1:57PM EDT | 90.00 | 22.80 | 27.60 | 29.80 | 0.00 | - | 5 | 37 | 0.00% |
| BXP250117P00095000 | 2023-12-14 12:58PM EDT | 95.00 | 25.40 | 27.10 | 29.90 | 0.00 | - | - | 3 | 0.00% |
| BXP250117P00100000 | 2024-03-11 3:18PM EDT | 100.00 | 37.25 | 36.60 | 40.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.