NYSE - Delayed Quote USD

BXP, Inc. (BXP)

Compare
72.44
+0.44
+(0.61%)
At close: January 16 at 4:00:02 PM EST
72.44
0.00
(0.00%)
After hours: January 16 at 5:47:36 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BXP250117C00030000 10/30/2023 3:33 PM 30 24.20 25.00 28.60 0.00 0.00% 1 0 0.00%
BXP250117C00035000 9/27/2024 3:49 PM 35 45.76 50.10 54.10 0.00 0.00% 9 0 3,060.16%
BXP250117C00040000 9/27/2024 1:24 PM 40 40.70 45.20 49.20 0.00 0.00% 65 0 2,657.81%
BXP250117C00045000 9/27/2024 3:30 PM 45 36.00 40.20 44.20 0.00 0.00% 315 0 2,312.89%
BXP250117C00047500 6/14/2024 3:17 PM 47.5 15.00 19.60 21.60 0.00 0.00% 1 7 0.00%
BXP250117C00050000 9/27/2024 3:30 PM 50 30.70 35.30 39.30 0.00 0.00% 63 0 2,026.17%
BXP250117C00052500 1/16/2025 3:13 PM 52.5 19.77 0.00 0.00 0.00 0.00% 1 0 0.00%
BXP250117C00055000 12/30/2024 2:41 PM 55 19.00 0.00 0.00 0.00 0.00% 30 0 0.00%
BXP250117C00057500 12/30/2024 2:41 PM 57.5 16.50 0.00 0.00 0.00 0.00% 30 0 0.00%
BXP250117C00060000 1/8/2025 10:35 AM 60 9.35 0.00 0.00 0.00 0.00% 2 0 0.00%
BXP250117C00062500 1/16/2025 11:57 AM 62.5 9.70 0.00 0.00 0.00 0.00% 8 0 0.00%
BXP250117C00065000 1/10/2025 1:02 PM 65 3.12 0.00 0.00 0.00 0.00% 3 0 0.00%
BXP250117C00067500 1/16/2025 11:57 AM 67.5 4.86 0.00 0.00 0.00 0.00% 3 0 0.00%
BXP250117C00070000 1/16/2025 11:05 AM 70 2.47 0.00 0.00 0.00 0.00% 7 0 0.00%
BXP250117C00072500 1/16/2025 12:53 PM 72.5 0.30 0.00 0.00 0.00 0.00% 3 0 0.78%
BXP250117C00075000 1/15/2025 9:35 AM 75 0.28 0.00 0.00 0.00 0.00% 4 0 12.50%
BXP250117C00077500 1/16/2025 3:16 PM 77.5 0.05 0.00 0.00 0.00 0.00% 6 0 25.00%
BXP250117C00080000 1/15/2025 12:54 PM 80 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
BXP250117C00082500 1/2/2025 12:19 PM 82.5 0.05 0.00 0.00 0.00 0.00% 4 0 50.00%
BXP250117C00085000 1/15/2025 12:02 PM 85 0.10 0.00 0.00 0.00 0.00% 2 0 50.00%
BXP250117C00087500 12/16/2024 2:01 PM 87.5 0.49 0.00 0.75 0.00 0.00% 13 212 254.69%
BXP250117C00090000 1/2/2025 11:00 AM 90 0.05 0.00 0.00 0.00 0.00% 9 0 50.00%
BXP250117C00092500 12/20/2024 12:40 PM 92.5 0.38 0.00 0.00 0.00 0.00% 1 0 50.00%
BXP250117C00095000 12/5/2024 3:37 PM 95 0.05 0.00 1.95 0.00 0.00% 5 401 422.85%
BXP250117C00100000 12/26/2024 9:55 AM 100 0.25 0.00 0.00 0.00 0.00% 1 0 50.00%
BXP250117C00105000 12/17/2024 12:09 PM 105 0.05 0.00 0.75 0.00 0.00% 2 68 423.44%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BXP250117P00030000 1/10/2025 3:51 PM 30 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
BXP250117P00032500 7/3/2024 12:07 PM 32.5 0.10 0.10 0.30 0.00 0.00% 4 85 792.19%
BXP250117P00035000 12/6/2024 10:26 AM 35 0.03 0.00 0.05 0.00 0.00% 3 406 546.88%
BXP250117P00037500 11/8/2024 11:20 AM 37.5 0.10 0.00 0.20 0.00 0.00% 10 187 595.31%
BXP250117P00040000 1/15/2025 2:44 PM 40 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
BXP250117P00042500 12/3/2024 10:51 AM 42.5 0.05 0.00 0.15 0.00 0.00% 4 66 471.88%
BXP250117P00045000 1/14/2025 12:05 PM 45 0.01 0.00 0.00 0.00 0.00% 3 0 50.00%
BXP250117P00047500 11/15/2024 10:46 AM 47.5 0.12 0.00 0.05 0.00 0.00% 20 142 331.25%
BXP250117P00050000 1/3/2025 10:44 AM 50 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
BXP250117P00052500 1/6/2025 10:14 AM 52.5 0.07 0.00 0.00 0.00 0.00% 5 0 50.00%
BXP250117P00055000 1/2/2025 1:19 PM 55 0.05 0.00 0.00 0.00 0.00% 16 0 50.00%
BXP250117P00057500 1/16/2025 3:53 PM 57.5 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
BXP250117P00060000 1/7/2025 9:30 AM 60 0.25 0.00 0.00 0.00 0.00% 10 0 50.00%
BXP250117P00062500 1/15/2025 9:30 AM 62.5 0.05 0.00 0.00 0.00 0.00% 6 0 50.00%
BXP250117P00065000 1/13/2025 10:04 AM 65 0.24 0.00 0.00 0.00 0.00% 14 0 50.00%
BXP250117P00067500 1/16/2025 11:05 AM 67.5 0.10 0.00 0.00 0.00 0.00% 10 0 25.00%
BXP250117P00070000 1/16/2025 3:41 PM 70 0.08 0.00 0.00 0.00 0.00% 15 0 12.50%
BXP250117P00072500 1/16/2025 10:06 AM 72.5 0.83 0.00 0.00 0.00 0.00% 5 0 0.00%
BXP250117P00075000 1/15/2025 2:17 PM 75 2.59 0.00 0.00 0.00 0.00% 2 0 0.00%
BXP250117P00077500 1/16/2025 3:51 PM 77.5 3.71 0.00 0.00 0.00 0.00% 390 0 0.00%
BXP250117P00080000 1/16/2025 3:51 PM 80 6.73 0.00 0.00 0.00 0.00% 650 0 0.00%
BXP250117P00082500 1/16/2025 3:51 PM 82.5 10.80 0.00 0.00 0.00 0.00% 250 0 0.00%
BXP250117P00085000 12/18/2024 2:32 PM 85 8.30 0.00 0.00 0.00 0.00% 1 0 0.00%
BXP250117P00087500 1/16/2025 3:10 PM 87.5 15.30 0.00 0.00 0.00 0.00% 3 0 0.00%
BXP250117P00090000 12/30/2024 11:02 AM 90 17.50 0.00 0.00 0.00 0.00% 5 0 0.00%
BXP250117P00095000 1/16/2025 3:14 PM 95 22.80 0.00 0.00 0.00 0.00% 7 0 0.00%
BXP250117P00100000 1/7/2025 3:43 PM 100 30.50 0.00 0.00 0.00 0.00% 4 0 0.00%

Related Tickers

VNO Vornado Realty Trust
40.99
+0.10%
 
SLG SL Green Realty Corp.
65.34
-0.14%
 
ARE Alexandria Real Estate Equities, Inc.
100.09
+1.69%
 
KRC Kilroy Realty Corporation
38.26
+1.08%
 
CUZ Cousins Properties Incorporated
30.14
-0.10%
 
HIW Highwoods Properties, Inc.
29.77
+0.68%
 
BDN Brandywine Realty Trust
5.17
+0.78%
 
PDM Piedmont Office Realty Trust, Inc.
8.78
-0.68%
 
HPP Hudson Pacific Properties, Inc.
2.9300
-1.68%
 
DEA Easterly Government Properties, Inc.
11.50
+1.05%