NYSE - Delayed Quote USD

Boston Properties, Inc. (BXP)

Compare
61.45 -0.19 (-0.31%)
At close: June 17 at 4:00 PM EDT
61.45 0.00 (0.00%)
After hours: June 17 at 6:13 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BXP240621C00030000 3/26/2024 7:28 PM 30 31.50 30.30 34.20 0.00 0.00% 67 0 491.02%
BXP240621C00035000 11/10/2023 7:13 PM 35 17.70 28.10 31.40 0.00 0.00% 10 10 635.06%
BXP240621C00040000 4/8/2024 1:41 PM 40 23.03 0.00 0.00 0.00 0.00% 3 4 0.00%
BXP240621C00045000 5/20/2024 2:05 PM 45 18.21 15.40 17.30 0.00 0.00% 2 5 256.25%
BXP240621C00047500 4/4/2024 5:44 PM 47.5 15.60 12.00 15.90 0.00 0.00% 2 4 50.00%
BXP240621C00050000 5/24/2024 4:42 PM 50 9.83 11.10 11.80 0.00 0.00% 2 54 50.00%
BXP240621C00052500 5/28/2024 1:52 PM 52.5 8.06 8.20 9.70 0.00 0.00% 50 48 150.78%
BXP240621C00055000 5/31/2024 3:07 PM 55 5.00 6.30 7.40 0.00 0.00% 1 280 96.09%
BXP240621C00057500 6/13/2024 5:21 PM 57.5 4.50 2.80 4.60 0.00 0.00% 1 127 82.42%
BXP240621C00060000 6/17/2024 7:34 PM 60 1.85 1.60 2.80 -0.45 -19.57% 71 543 53.37%
BXP240621C00062500 6/17/2024 6:57 PM 62.5 0.45 0.35 0.45 -0.25 -35.71% 182 1,078 33.89%
BXP240621C00065000 6/17/2024 7:32 PM 65 0.10 0.05 0.15 -0.15 -60.00% 86 751 43.46%
BXP240621C00067500 6/12/2024 7:27 PM 67.5 0.09 0.00 0.00 0.00 0.00% 1 1,256 25.00%
BXP240621C00070000 6/17/2024 5:36 PM 70 0.10 0.05 0.10 -0.15 -60.00% 2 256 70.31%
BXP240621C00072500 6/12/2024 2:04 PM 72.5 0.05 0.00 1.35 0.00 0.00% 7 29 142.77%
BXP240621C00075000 6/14/2024 2:50 PM 75 0.03 0.00 0.05 0.00 0.00% 1 696 84.38%
BXP240621C00080000 5/31/2024 7:59 PM 80 0.09 0.00 0.95 0.00 0.00% 1 374 179.30%
BXP240621C00085000 5/31/2024 2:08 PM 85 0.05 0.00 0.05 0.00 0.00% 10 460 128.13%
BXP240621C00090000 5/28/2024 7:34 PM 90 0.05 0.00 0.10 0.00 0.00% 89 1,181 160.94%
BXP240621C00095000 5/13/2024 1:30 PM 95 0.05 0.00 0.05 0.00 0.00% 4 1,390 165.63%
BXP240621C00100000 5/3/2024 1:57 PM 100 0.05 0.00 0.05 0.00 0.00% 2 336 181.25%
BXP240621C00105000 12/18/2023 2:30 PM 105 0.55 0.05 0.45 0.00 0.00% - 1 269.53%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BXP240621P00030000 6/6/2024 1:39 PM 30 0.05 0.00 0.05 0.00 0.00% 50 318 275.00%
BXP240621P00032500 3/13/2024 6:45 PM 32.5 0.10 0.00 1.35 0.00 0.00% - 2 426.17%
BXP240621P00035000 6/11/2024 6:54 PM 35 0.01 0.00 0.20 0.00 0.00% 2 333 264.84%
BXP240621P00037500 5/16/2024 7:59 PM 37.5 0.05 0.00 0.10 0.00 0.00% - 16 212.50%
BXP240621P00040000 6/6/2024 1:39 PM 40 0.01 0.00 0.10 0.00 0.00% 50 466 187.50%
BXP240621P00045000 6/6/2024 1:39 PM 45 0.09 0.00 0.25 0.00 0.00% 50 1,276 164.06%
BXP240621P00047500 5/29/2024 1:47 PM 47.5 0.10 0.00 0.35 0.00 0.00% 1 376 149.22%
BXP240621P00050000 6/17/2024 7:42 PM 50 0.04 0.00 0.15 -0.01 -20.00% 3 659 105.86%
BXP240621P00052500 6/17/2024 1:30 PM 52.5 0.05 0.00 0.00 -0.05 -50.00% 1 410 25.00%
BXP240621P00055000 6/14/2024 4:49 PM 55 0.10 0.00 0.30 0.00 0.00% 4 1,472 73.44%
BXP240621P00057500 6/17/2024 7:42 PM 57.5 0.08 0.05 0.25 -0.05 -38.46% 15 1,678 58.01%
BXP240621P00060000 6/17/2024 7:06 PM 60 0.25 0.20 0.35 -0.05 -16.67% 166 589 35.25%
BXP240621P00062500 6/17/2024 6:17 PM 62.5 1.33 1.30 1.50 -0.12 -8.28% 24 823 33.89%
BXP240621P00065000 6/17/2024 3:43 PM 65 4.32 3.00 3.80 1.11 34.58% 20 265 50.78%
BXP240621P00067500 6/10/2024 2:37 PM 67.5 8.46 4.50 8.00 0.00 0.00% 1 8 67.97%
BXP240621P00070000 6/5/2024 4:50 PM 70 9.59 8.30 10.40 0.00 0.00% 2 28 129.69%
BXP240621P00072500 4/9/2024 4:55 PM 72.5 8.70 8.80 12.40 0.00 0.00% 3 0 182.03%
BXP240621P00075000 2/26/2024 8:46 PM 75 12.50 12.10 14.00 0.00 0.00% 1 15 144.53%
BXP240621P00080000 2/26/2024 2:55 PM 80 16.00 17.50 19.80 0.00 0.00% 2 88 131.25%
BXP240621P00085000 2/28/2024 3:20 PM 85 21.41 17.80 21.50 0.00 0.00% 5 25 0.00%
BXP240621P00090000 1/17/2024 6:54 PM 90 24.50 21.30 25.10 0.00 0.00% 8 10 0.00%
BXP240621P00095000 1/3/2024 8:39 PM 95 26.00 29.30 34.00 0.00 0.00% - 8 256.64%
BXP240621P00100000 9/15/2023 1:31 PM 100 35.00 43.80 45.70 0.00 0.00% - 0 608.40%

Related Tickers

ARE Alexandria Real Estate Equities, Inc.
115.17
-0.99%
 
VNO Vornado Realty Trust
25.41
-0.08%
 
SLG SL Green Realty Corp.
56.94
+0.02%
 
KRC Kilroy Realty Corporation
31.65
-0.53%
 
HIW Highwoods Properties, Inc.
25.47
-0.82%
 
HPP Hudson Pacific Properties, Inc.
4.8600
-0.82%
 
CUZ Cousins Properties Incorporated
22.90
-0.82%
 
DEI Douglas Emmett, Inc.
13.22
-0.60%
 
BDN Brandywine Realty Trust
4.5200
-1.31%
 
DEA Easterly Government Properties, Inc.
12.24
+0.58%