As of 2:36 PM EDT. Market Open.
| 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 | 406.06% |
| BXP240621C00035000 | 11/10/2023 7:13 PM | 35 | 17.70 | 28.10 | 31.40 | 0.00 | 0.00% | 10 | 10 | 553.42% |
| 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 | 15.50 | 18.30 | 0.00 | 0.00% | 2 | 5 | 164.45% |
| BXP240621C00047500 | 4/4/2024 5:44 PM | 47.5 | 15.60 | 12.00 | 15.90 | 0.00 | 0.00% | 2 | 4 | 256.74% |
| BXP240621C00050000 | 5/24/2024 4:42 PM | 50 | 9.83 | 11.50 | 11.90 | 0.00 | 0.00% | 2 | 54 | 75.78% |
| BXP240621C00052500 | 5/28/2024 1:52 PM | 52.5 | 8.06 | 8.90 | 9.20 | 0.00 | 0.00% | 50 | 48 | 60.16% |
| BXP240621C00055000 | 5/31/2024 3:07 PM | 55 | 5.00 | 6.50 | 7.00 | 0.00 | 0.00% | 1 | 280 | 56.64% |
| BXP240621C00057500 | 6/13/2024 5:21 PM | 57.5 | 4.50 | 3.90 | 4.30 | 0.00 | 0.00% | 1 | 127 | 43.36% |
| BXP240621C00060000 | 6/17/2024 5:23 PM | 60 | 1.75 | 1.80 | 1.95 | -0.55 | -23.91% | 69 | 543 | 30.18% |
| BXP240621C00062500 | 6/17/2024 6:03 PM | 62.5 | 0.42 | 0.40 | 0.55 | -0.28 | -40.00% | 151 | 1,078 | 31.06% |
| BXP240621C00065000 | 6/17/2024 5:42 PM | 65 | 0.12 | 0.10 | 0.15 | -0.13 | -56.52% | 82 | 751 | 36.91% |
| BXP240621C00067500 | 6/12/2024 7:27 PM | 67.5 | 0.09 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 1,256 | 72.27% |
| BXP240621C00070000 | 6/17/2024 5:36 PM | 70 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 2 | 256 | 61.33% |
| BXP240621C00072500 | 6/12/2024 2:04 PM | 72.5 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 7 | 29 | 93.36% |
| BXP240621C00075000 | 6/14/2024 2:50 PM | 75 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 696 | 74.22% |
| BXP240621C00080000 | 5/31/2024 7:59 PM | 80 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 374 | 149.80% |
| BXP240621C00085000 | 5/31/2024 2:08 PM | 85 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 460 | 113.28% |
| BXP240621C00090000 | 5/28/2024 7:34 PM | 90 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 89 | 1,181 | 142.19% |
| BXP240621C00095000 | 5/13/2024 1:30 PM | 95 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 1,390 | 50.00% |
| BXP240621C00100000 | 5/3/2024 1:57 PM | 100 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 336 | 160.94% |
| BXP240621C00105000 | 12/18/2023 2:30 PM | 105 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 257.42% |
| 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 | 246.88% |
| BXP240621P00032500 | 3/13/2024 6:45 PM | 32.5 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | - | 2 | 382.81% |
| BXP240621P00035000 | 6/11/2024 6:54 PM | 35 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 333 | 238.28% |
| BXP240621P00037500 | 5/16/2024 7:59 PM | 37.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 16 | 192.19% |
| BXP240621P00040000 | 6/6/2024 1:39 PM | 40 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 50 | 466 | 169.53% |
| BXP240621P00045000 | 6/6/2024 1:39 PM | 45 | 0.09 | 0.00 | 0.25 | 0.00 | 0.00% | 50 | 1,276 | 148.44% |
| BXP240621P00047500 | 5/29/2024 1:47 PM | 47.5 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 376 | 135.16% |
| BXP240621P00050000 | 6/12/2024 5:34 PM | 50 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 111 | 659 | 96.09% |
| BXP240621P00052500 | 6/17/2024 1:30 PM | 52.5 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 410 | 64.45% |
| BXP240621P00055000 | 6/14/2024 4:49 PM | 55 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 4 | 1,472 | 67.58% |
| BXP240621P00057500 | 6/17/2024 3:53 PM | 57.5 | 0.12 | 0.05 | 0.15 | -0.01 | -7.69% | 10 | 1,678 | 46.48% |
| BXP240621P00060000 | 6/17/2024 3:47 PM | 60 | 0.55 | 0.25 | 0.35 | 0.25 | 83.33% | 19 | 589 | 34.08% |
| BXP240621P00062500 | 6/17/2024 6:17 PM | 62.5 | 1.33 | 1.25 | 1.50 | -0.12 | -8.28% | 24 | 823 | 35.94% |
| BXP240621P00065000 | 6/17/2024 3:43 PM | 65 | 4.32 | 3.30 | 3.70 | 1.11 | 34.58% | 20 | 265 | 50.49% |
| BXP240621P00067500 | 6/10/2024 2:37 PM | 67.5 | 8.46 | 5.80 | 6.20 | 0.00 | 0.00% | 1 | 8 | 57.81% |
| BXP240621P00070000 | 6/5/2024 4:50 PM | 70 | 9.59 | 8.40 | 8.80 | 0.00 | 0.00% | 2 | 28 | 82.62% |
| BXP240621P00072500 | 4/9/2024 4:55 PM | 72.5 | 8.70 | 8.80 | 12.40 | 0.00 | 0.00% | 3 | 0 | 171.09% |
| BXP240621P00075000 | 2/26/2024 8:46 PM | 75 | 12.50 | 12.10 | 14.00 | 0.00 | 0.00% | 1 | 15 | 143.26% |
| BXP240621P00080000 | 2/26/2024 2:55 PM | 80 | 16.00 | 15.60 | 18.90 | 0.00 | 0.00% | 2 | 88 | 167.09% |
| 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 | 249.81% |
| BXP240621P00100000 | 9/15/2023 1:31 PM | 100 | 35.00 | 43.80 | 45.70 | 0.00 | 0.00% | - | 0 | 550.20% |
Related Tickers
ARE Alexandria Real Estate Equities, Inc.
115.95
-0.32%
VNO Vornado Realty Trust
25.55
+0.47%
SLG SL Green Realty Corp.
57.25
+0.56%
KRC Kilroy Realty Corporation
31.79
-0.09%
HIW Highwoods Properties, Inc.
25.60
-0.31%
HPP Hudson Pacific Properties, Inc.
4.8450
-1.12%
CUZ Cousins Properties Incorporated
23.07
-0.09%
DEI Douglas Emmett, Inc.
13.24
-0.45%
BDN Brandywine Realty Trust
4.5450
-0.76%
DEA Easterly Government Properties, Inc.
12.26
+0.74%