As of 2:08 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 | 413.67% |
BXP240621C00035000 | 11/10/2023 7:13 PM | 35 | 17.70 | 28.10 | 31.40 | 0.00 | 0.00% | 10 | 10 | 556.54% |
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 | 16.20 | 16.60 | 0.00 | 0.00% | 2 | 5 | 0.00% |
BXP240621C00047500 | 4/4/2024 5:44 PM | 47.5 | 15.60 | 12.00 | 15.90 | 0.00 | 0.00% | 2 | 4 | 259.18% |
BXP240621C00050000 | 5/24/2024 4:42 PM | 50 | 9.83 | 11.30 | 12.40 | 0.00 | 0.00% | 2 | 54 | 117.77% |
BXP240621C00052500 | 5/28/2024 1:52 PM | 52.5 | 8.06 | 8.80 | 10.40 | 0.00 | 0.00% | 50 | 48 | 117.19% |
BXP240621C00055000 | 5/31/2024 3:07 PM | 55 | 5.00 | 6.30 | 6.60 | 0.00 | 0.00% | 1 | 280 | 0.00% |
BXP240621C00057500 | 6/13/2024 5:21 PM | 57.5 | 4.50 | 3.90 | 4.50 | 0.00 | 0.00% | 1 | 127 | 60.55% |
BXP240621C00060000 | 6/17/2024 5:21 PM | 60 | 1.75 | 1.65 | 1.80 | -0.55 | -23.91% | 69 | 543 | 24.61% |
BXP240621C00062500 | 6/17/2024 5:24 PM | 62.5 | 0.45 | 0.35 | 0.45 | -0.25 | -35.71% | 141 | 1,078 | 27.93% |
BXP240621C00065000 | 6/17/2024 5:42 PM | 65 | 0.12 | 0.10 | 0.15 | -0.13 | -56.52% | 82 | 751 | 37.31% |
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 | 0.30 | -0.15 | -60.00% | 2 | 256 | 73.63% |
BXP240621C00072500 | 6/12/2024 2:04 PM | 72.5 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 7 | 29 | 93.75% |
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 | 150.20% |
BXP240621C00085000 | 5/31/2024 2:08 PM | 85 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 460 | 114.06% |
BXP240621C00090000 | 5/28/2024 7:34 PM | 90 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 89 | 1,181 | 142.97% |
BXP240621C00095000 | 5/13/2024 1:30 PM | 95 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 1,390 | 146.88% |
BXP240621C00100000 | 5/3/2024 1:57 PM | 100 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 336 | 162.50% |
BXP240621C00105000 | 12/18/2023 2:30 PM | 105 | 0.55 | 0.05 | 0.45 | 0.00 | 0.00% | - | 1 | 239.84% |
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 | 382.42% |
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 | 191.41% |
BXP240621P00040000 | 6/6/2024 1:39 PM | 40 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 50 | 466 | 168.75% |
BXP240621P00045000 | 6/6/2024 1:39 PM | 45 | 0.09 | 0.00 | 0.25 | 0.00 | 0.00% | 50 | 1,276 | 148.05% |
BXP240621P00047500 | 5/29/2024 1:47 PM | 47.5 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 376 | 134.77% |
BXP240621P00050000 | 6/12/2024 5:34 PM | 50 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 111 | 659 | 95.70% |
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 | 0.35 | 0.00 | 0.00% | 4 | 1,472 | 69.73% |
BXP240621P00057500 | 6/17/2024 3:53 PM | 57.5 | 0.12 | 0.05 | 0.20 | -0.01 | -7.69% | 10 | 1,678 | 50.00% |
BXP240621P00060000 | 6/17/2024 3:47 PM | 60 | 0.55 | 0.30 | 0.40 | 0.25 | 83.33% | 19 | 589 | 35.74% |
BXP240621P00062500 | 6/17/2024 3:31 PM | 62.5 | 1.85 | 1.45 | 1.60 | 0.40 | 27.59% | 21 | 823 | 38.48% |
BXP240621P00065000 | 6/17/2024 3:43 PM | 65 | 4.32 | 3.60 | 3.90 | 1.11 | 34.58% | 20 | 265 | 50.98% |
BXP240621P00067500 | 6/10/2024 2:37 PM | 67.5 | 8.46 | 6.00 | 6.40 | 0.00 | 0.00% | 1 | 8 | 68.75% |
BXP240621P00070000 | 6/5/2024 4:50 PM | 70 | 9.59 | 8.50 | 8.80 | 0.00 | 0.00% | 2 | 28 | 83.01% |
BXP240621P00072500 | 4/9/2024 4:55 PM | 72.5 | 8.70 | 8.80 | 12.40 | 0.00 | 0.00% | 3 | 0 | 169.34% |
BXP240621P00075000 | 2/26/2024 8:46 PM | 75 | 12.50 | 12.10 | 14.00 | 0.00 | 0.00% | 1 | 15 | 140.53% |
BXP240621P00080000 | 2/26/2024 2:55 PM | 80 | 16.00 | 17.50 | 19.80 | 0.00 | 0.00% | 2 | 88 | 141.41% |
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 | 245.90% |
BXP240621P00100000 | 9/15/2023 1:31 PM | 100 | 35.00 | 43.80 | 45.70 | 0.00 | 0.00% | - | 0 | 548.93% |
Related Tickers
ARE Alexandria Real Estate Equities, Inc.
116.06
-0.22%
VNO Vornado Realty Trust
25.67
+0.94%
SLG SL Green Realty Corp.
57.40
+0.83%
KRC Kilroy Realty Corporation
31.78
-0.13%
HIW Highwoods Properties, Inc.
25.56
-0.49%
HPP Hudson Pacific Properties, Inc.
4.8700
-0.61%
CUZ Cousins Properties Incorporated
23.00
-0.41%
DEI Douglas Emmett, Inc.
13.24
-0.45%
BDN Brandywine Realty Trust
4.5500
-0.66%
DEA Easterly Government Properties, Inc.
12.23
+0.45%