NYSE - Nasdaq Real Time Price • USD
Boston Properties, Inc. (BXP)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 6:51 PM EDT
| 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 | 262.01% |
| BXP240621C00035000 | 11/10/2023 7:13 PM | 35 | 17.70 | 28.10 | 31.40 | 0.00 | 0.00% | 10 | 10 | 307.23% |
| 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 | 13.70 | 17.40 | 0.00 | 0.00% | 2 | 5 | 141.89% |
| BXP240621C00047500 | 4/4/2024 5:44 PM | 47.5 | 15.60 | 12.00 | 15.90 | 0.00 | 0.00% | 2 | 4 | 93.70% |
| BXP240621C00050000 | 5/24/2024 4:42 PM | 50 | 9.83 | 10.60 | 11.50 | 0.00 | 0.00% | 2 | 54 | 63.87% |
| BXP240621C00052500 | 5/28/2024 1:52 PM | 52.5 | 8.06 | 8.20 | 8.80 | 0.00 | 0.00% | 50 | 48 | 60.25% |
| BXP240621C00055000 | 5/3/2024 4:25 PM | 55 | 5.00 | 5.80 | 7.50 | -2.00 | -28.57% | 1 | 281 | 55.62% |
| BXP240621C00057500 | 5/31/2024 4:27 PM | 57.5 | 3.30 | 3.80 | 4.10 | 1.20 | 57.14% | 3 | 136 | 39.06% |
| BXP240621C00060000 | 5/31/2024 6:18 PM | 60 | 2.00 | 2.15 | 2.30 | 0.96 | 92.31% | 20 | 749 | 34.57% |
| BXP240621C00062500 | 5/31/2024 6:46 PM | 62.5 | 0.95 | 1.00 | 1.05 | 0.55 | 137.50% | 14 | 948 | 31.67% |
| BXP240621C00065000 | 5/31/2024 7:14 PM | 65 | 0.45 | 0.40 | 0.50 | 0.22 | 95.65% | 79 | 731 | 33.15% |
| BXP240621C00067500 | 5/31/2024 3:06 PM | 67.5 | 0.15 | 0.15 | 0.30 | -0.02 | -11.76% | 1 | 1,276 | 37.31% |
| BXP240621C00070000 | 5/31/2024 7:57 PM | 70 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 258 | 41.60% |
| BXP240621C00072500 | 5/29/2024 4:08 PM | 72.5 | 0.13 | 0.05 | 0.20 | 0.03 | 30.00% | 1 | 30 | 49.12% |
| BXP240621C00075000 | 5/31/2024 5:13 PM | 75 | 0.06 | 0.05 | 0.25 | -0.19 | -76.00% | 1 | 696 | 53.03% |
| BXP240621C00080000 | 5/20/2024 3:59 PM | 80 | 0.09 | 0.00 | 0.30 | -0.01 | -10.00% | 1 | 374 | 65.43% |
| BXP240621C00085000 | 5/29/2024 2:25 PM | 85 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 460 | 59.38% |
| BXP240621C00090000 | 5/28/2024 7:34 PM | 90 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 89 | 1,181 | 73.83% |
| BXP240621C00095000 | 5/13/2024 1:30 PM | 95 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 1,390 | 75.78% |
| BXP240621C00100000 | 5/3/2024 1:57 PM | 100 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 336 | 83.59% |
| BXP240621C00105000 | 12/18/2023 2:30 PM | 105 | 0.55 | 0.05 | 0.45 | 0.00 | 0.00% | - | 1 | 123.05% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240621P00030000 | 5/28/2024 5:07 PM | 30 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 318 | 121.09% |
| BXP240621P00032500 | 3/13/2024 6:45 PM | 32.5 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | - | 2 | 187.89% |
| BXP240621P00035000 | 5/16/2024 7:01 PM | 35 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 20 | 333 | 116.41% |
| BXP240621P00037500 | 5/16/2024 7:59 PM | 37.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 16 | 93.36% |
| BXP240621P00040000 | 5/29/2024 4:21 PM | 40 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 466 | 82.03% |
| BXP240621P00045000 | 5/7/2024 1:59 PM | 45 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 1,277 | 65.23% |
| BXP240621P00047500 | 5/29/2024 1:47 PM | 47.5 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 376 | 57.62% |
| BXP240621P00050000 | 5/30/2024 2:11 PM | 50 | 0.15 | 0.10 | 0.25 | 0.00 | 0.00% | 1 | 637 | 53.03% |
| BXP240621P00052500 | 5/30/2024 3:31 PM | 52.5 | 0.25 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 414 | 43.46% |
| BXP240621P00055000 | 5/31/2024 1:37 PM | 55 | 0.42 | 0.20 | 0.30 | -0.18 | -30.00% | 2 | 1,544 | 36.23% |
| BXP240621P00057500 | 5/31/2024 6:43 PM | 57.5 | 0.70 | 0.50 | 0.65 | -0.70 | -50.00% | 12 | 1,711 | 32.81% |
| BXP240621P00060000 | 5/31/2024 4:32 PM | 60 | 1.80 | 1.25 | 1.40 | -1.07 | -37.28% | 19 | 468 | 30.42% |
| BXP240621P00062500 | 5/31/2024 7:03 PM | 62.5 | 3.19 | 2.60 | 2.80 | -1.41 | -30.65% | 30 | 814 | 30.15% |
| BXP240621P00065000 | 5/29/2024 2:00 PM | 65 | 8.00 | 4.50 | 6.70 | 0.00 | 0.00% | 4 | 254 | 50.20% |
| BXP240621P00067500 | 5/16/2024 1:35 PM | 67.5 | 4.00 | 5.60 | 7.10 | 0.00 | 0.00% | 2 | 9 | 36.23% |
| BXP240621P00070000 | 5/17/2024 6:31 PM | 70 | 7.25 | 7.90 | 11.50 | 0.00 | 0.00% | 2 | 28 | 92.97% |
| BXP240621P00072500 | 4/9/2024 4:55 PM | 72.5 | 8.70 | 8.80 | 12.40 | 0.00 | 0.00% | 3 | 0 | 64.06% |
| BXP240621P00075000 | 2/26/2024 8:46 PM | 75 | 12.50 | 12.10 | 14.00 | 0.00 | 0.00% | 1 | 15 | 0.00% |
| BXP240621P00080000 | 2/26/2024 2:55 PM | 80 | 16.00 | 17.50 | 19.80 | 0.00 | 0.00% | 2 | 88 | 83.01% |
| 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 | 0.00% |
| BXP240621P00100000 | 9/15/2023 1:31 PM | 100 | 35.00 | 43.80 | 45.70 | 0.00 | 0.00% | - | 0 | 261.60% |
Related Tickers
VNO Vornado Realty Trust
24.52
+2.85%
SLG SL Green Realty Corp.
52.97
+3.22%
KRC Kilroy Realty Corporation
33.53
+2.60%
ARE Alexandria Real Estate Equities, Inc.
119.00
+2.32%
HIW Highwoods Properties, Inc.
25.97
+3.10%
CUZ Cousins Properties Incorporated
23.13
+2.03%
DEI Douglas Emmett, Inc.
13.95
+3.49%
HPP Hudson Pacific Properties, Inc.
4.9100
+4.03%
DEA Easterly Government Properties, Inc.
11.84
+1.37%
BDN Brandywine Realty Trust
4.6100
+1.32%