Boston Properties, Inc. (BXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240816C00055000 | 2024-07-10 1:48PM EDT | 55.00 | 7.00 | 13.50 | 17.70 | 0.00 | - | 25 | 32 | 55.47% |
| BXP240816C00060000 | 2024-07-22 1:28PM EDT | 60.00 | 8.03 | 8.90 | 12.80 | 0.00 | - | 1 | 514 | 51.07% |
| BXP240816C00062500 | 2024-07-22 10:04AM EDT | 62.50 | 7.43 | 8.30 | 10.30 | +2.41 | +48.01% | 3 | 607 | 64.94% |
| BXP240816C00065000 | 2024-07-26 2:13PM EDT | 65.00 | 6.10 | 6.00 | 7.40 | +1.30 | +27.08% | 2 | 741 | 62.92% |
| BXP240816C00067500 | 2024-07-26 12:16PM EDT | 67.50 | 4.06 | 4.30 | 4.60 | +1.31 | +47.64% | 8 | 617 | 43.21% |
| BXP240816C00070000 | 2024-07-26 2:51PM EDT | 70.00 | 2.64 | 2.70 | 2.90 | +0.84 | +46.67% | 20 | 835 | 39.31% |
| BXP240816C00075000 | 2024-07-26 3:16PM EDT | 75.00 | 0.90 | 0.90 | 1.00 | +0.35 | +63.64% | 23 | 833 | 38.33% |
| BXP240816C00080000 | 2024-07-26 11:29AM EDT | 80.00 | 0.24 | 0.25 | 0.40 | +0.11 | +84.62% | 1 | 14 | 42.68% |
| BXP240816C00085000 | 2024-07-25 1:03PM EDT | 85.00 | 0.75 | - | - | 0.00 | - | - | - | 0.00% |
| BXP240816C00090000 | 2024-07-24 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 94 | 200 | 71.53% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240816P00037500 | 2024-07-17 11:40AM EDT | 37.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 120.31% |
| BXP240816P00042500 | 2024-07-05 3:59PM EDT | 42.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 103.13% |
| BXP240816P00047500 | 2024-06-26 3:54PM EDT | 47.50 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 1 | 82.81% |
| BXP240816P00050000 | 2024-07-22 9:30AM EDT | 50.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 2 | 55 | 78.52% |
| BXP240816P00052500 | 2024-06-27 2:14PM EDT | 52.50 | 0.50 | 0.00 | 0.25 | 0.00 | - | - | 132 | 66.80% |
| BXP240816P00055000 | 2024-07-25 11:23AM EDT | 55.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 9 | 607 | 57.72% |
| BXP240816P00057500 | 2024-07-23 12:32PM EDT | 57.50 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 81 | 55.18% |
| BXP240816P00060000 | 2024-07-24 3:54PM EDT | 60.00 | 0.20 | 0.10 | 0.20 | -0.20 | -50.00% | 4 | 106 | 44.63% |
| BXP240816P00062500 | 2024-07-26 3:50PM EDT | 62.50 | 0.30 | 0.25 | 0.35 | -0.29 | -49.15% | 12 | 68 | 41.07% |
| BXP240816P00065000 | 2024-07-26 3:41PM EDT | 65.00 | 0.65 | 0.55 | 0.65 | -0.55 | -45.83% | 22 | 117 | 38.48% |
| BXP240816P00067500 | 2024-07-26 3:54PM EDT | 67.50 | 1.13 | 1.05 | 1.20 | -0.87 | -43.50% | 4 | 126 | 36.50% |
| BXP240816P00070000 | 2024-07-26 3:23PM EDT | 70.00 | 2.13 | 1.95 | 2.15 | -1.37 | -39.14% | 23 | 219 | 35.60% |
| BXP240816P00075000 | 2024-07-16 2:06PM EDT | 75.00 | 6.00 | 5.10 | 5.40 | 0.00 | - | - | 5 | 36.52% |
| BXP240816P00080000 | 2024-06-24 3:02PM EDT | 80.00 | 18.62 | 11.00 | 14.60 | 0.00 | - | - | 5 | 98.34% |
© 2024 Yahoo. All rights reserved.