Boston Properties, Inc. (BXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP230421C00035000 | 2023-03-14 1:05PM EDT | 35.00 | 20.10 | 14.30 | 14.90 | 0.00 | - | - | 3 | 75.59% |
| BXP230421C00040000 | 2023-03-17 12:49PM EDT | 40.00 | 11.00 | 9.60 | 10.10 | 0.00 | - | 2 | 3 | 63.28% |
| BXP230421C00045000 | 2023-03-24 12:52PM EDT | 45.00 | 5.49 | 5.40 | 6.00 | +0.89 | +19.35% | 54 | 15 | 57.28% |
| BXP230421C00050000 | 2023-03-24 3:30PM EDT | 50.00 | 2.80 | 2.75 | 2.90 | +0.95 | +51.35% | 98 | 273 | 56.59% |
| BXP230421C00055000 | 2023-03-24 3:53PM EDT | 55.00 | 1.00 | 0.95 | 1.25 | +0.39 | +63.93% | 435 | 996 | 54.35% |
| BXP230421C00060000 | 2023-03-24 2:48PM EDT | 60.00 | 0.35 | 0.25 | 0.45 | +0.21 | +150.00% | 23 | 1,019 | 53.13% |
| BXP230421C00065000 | 2023-03-24 2:34PM EDT | 65.00 | 0.20 | 0.05 | 0.20 | +0.05 | +33.33% | 6 | 362 | 55.08% |
| BXP230421C00070000 | 2023-03-23 3:47PM EDT | 70.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 18 | 4,867 | 57.81% |
| BXP230421C00075000 | 2023-03-21 1:43PM EDT | 75.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 2,677 | 77.15% |
| BXP230421C00080000 | 2023-03-22 2:45PM EDT | 80.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 635 | 86.72% |
| BXP230421C00085000 | 2023-03-10 12:50PM EDT | 85.00 | 0.38 | 0.00 | 1.25 | 0.00 | - | 1 | 505 | 128.13% |
| BXP230421C00090000 | 2023-02-09 12:43PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 592 | 91.41% |
| BXP230421C00095000 | 2023-03-07 11:23AM EDT | 95.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 237 | 145.51% |
| BXP230421C00100000 | 2022-10-13 12:30PM EDT | 100.00 | 0.84 | 0.40 | 0.85 | 0.00 | - | 3 | 13 | 154.98% |
| BXP230421C00105000 | 2022-11-22 2:54PM EDT | 105.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 147.85% |
| BXP230421C00110000 | 2022-09-23 1:24PM EDT | 110.00 | 0.55 | 0.00 | 1.75 | 0.00 | - | 3 | 2 | 182.23% |
| BXP230421C00115000 | 2022-09-09 3:49PM EDT | 115.00 | 0.99 | 0.05 | 2.15 | 0.00 | - | 1 | 1 | 199.02% |
| BXP230421C00120000 | 2022-10-05 11:23AM EDT | 120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP230421P00030000 | 2023-03-24 2:58PM EDT | 30.00 | 0.25 | 0.15 | 0.30 | -0.05 | -16.67% | 493 | 353 | 108.01% |
| BXP230421P00035000 | 2023-03-24 3:59PM EDT | 35.00 | 0.50 | 0.40 | 0.55 | -0.10 | -16.67% | 37 | 294 | 94.53% |
| BXP230421P00040000 | 2023-03-24 3:57PM EDT | 40.00 | 0.92 | 0.95 | 1.20 | -0.43 | -31.85% | 636 | 1,183 | 85.74% |
| BXP230421P00045000 | 2023-03-24 3:57PM EDT | 45.00 | 2.10 | 2.00 | 2.15 | -0.65 | -23.64% | 1,212 | 1,627 | 74.80% |
| BXP230421P00050000 | 2023-03-24 3:40PM EDT | 50.00 | 4.10 | 3.90 | 4.60 | -1.05 | -20.39% | 209 | 4,024 | 72.10% |
| BXP230421P00055000 | 2023-03-24 3:12PM EDT | 55.00 | 7.65 | 7.40 | 7.90 | -1.35 | -15.00% | 31 | 4,060 | 74.66% |
| BXP230421P00060000 | 2023-03-24 2:00PM EDT | 60.00 | 12.40 | 11.60 | 12.20 | -0.60 | -4.62% | 8 | 2,200 | 81.40% |
| BXP230421P00065000 | 2023-03-23 2:28PM EDT | 65.00 | 18.00 | 16.40 | 16.90 | 0.00 | - | 38 | 2,378 | 93.02% |
| BXP230421P00070000 | 2023-03-22 1:08PM EDT | 70.00 | 23.60 | 21.20 | 22.00 | +4.18 | +21.52% | 18 | 260 | 106.93% |
| BXP230421P00075000 | 2023-03-24 10:14AM EDT | 75.00 | 28.29 | 26.00 | 27.10 | +3.90 | +15.99% | 8 | 122 | 118.90% |
| BXP230421P00080000 | 2023-03-21 11:35AM EDT | 80.00 | 26.50 | 31.10 | 32.00 | 0.00 | - | 26 | 170 | 131.06% |
| BXP230421P00085000 | 2023-03-20 11:48AM EDT | 85.00 | 33.60 | 35.90 | 37.20 | 0.00 | - | 28 | 186 | 142.19% |
| BXP230421P00090000 | 2023-02-14 2:18PM EDT | 90.00 | 17.42 | 37.10 | 37.70 | 0.00 | - | 1 | 10 | 0.00% |
| BXP230421P00095000 | 2023-01-13 1:56PM EDT | 95.00 | 23.15 | 22.60 | 23.50 | 0.00 | - | 3 | 11 | 0.00% |
| BXP230421P00100000 | 2023-02-07 10:59AM EDT | 100.00 | 27.19 | 36.90 | 37.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
