At close: 4:00 PM EDT
After hours: 6:11 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 | 439.26% |
| BXP240621C00035000 | 11/10/2023 7:13 PM | 35 | 17.70 | 28.10 | 31.40 | 0.00 | 0.00% | 10 | 10 | 567.97% |
| 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 | 229.10% |
| 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 | 134.86% |
| BXP240621C00055000 | 5/31/2024 3:07 PM | 55 | 5.00 | 6.30 | 7.40 | 0.00 | 0.00% | 1 | 280 | 85.94% |
| BXP240621C00057500 | 6/13/2024 5:21 PM | 57.5 | 4.50 | 2.80 | 4.60 | 0.00 | 0.00% | 1 | 127 | 73.73% |
| BXP240621C00060000 | 6/17/2024 7:34 PM | 60 | 1.85 | 1.60 | 2.80 | -0.45 | -19.57% | 71 | 543 | 70.26% |
| BXP240621C00062500 | 6/17/2024 6:57 PM | 62.5 | 0.45 | 0.35 | 0.45 | -0.25 | -35.71% | 182 | 1,078 | 30.27% |
| BXP240621C00065000 | 6/17/2024 7:32 PM | 65 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 86 | 751 | 38.87% |
| BXP240621C00067500 | 6/12/2024 7:27 PM | 67.5 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1,256 | 72.85% |
| BXP240621C00070000 | 6/17/2024 5:36 PM | 70 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 2 | 256 | 62.89% |
| BXP240621C00072500 | 6/12/2024 2:04 PM | 72.5 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 7 | 29 | 127.73% |
| BXP240621C00075000 | 6/14/2024 2:50 PM | 75 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 696 | 75.78% |
| BXP240621C00080000 | 5/31/2024 7:59 PM | 80 | 0.09 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 374 | 160.35% |
| BXP240621C00085000 | 5/31/2024 2:08 PM | 85 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 460 | 114.84% |
| BXP240621C00090000 | 5/28/2024 7:34 PM | 90 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 89 | 1,181 | 143.75% |
| 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 | 162.50% |
| BXP240621C00105000 | 12/18/2023 2:30 PM | 105 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 259.18% |
| 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 | 245.31% |
| BXP240621P00032500 | 3/13/2024 6:45 PM | 32.5 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | - | 2 | 381.25% |
| BXP240621P00035000 | 6/11/2024 6:54 PM | 35 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 333 | 236.72% |
| BXP240621P00037500 | 5/16/2024 7:59 PM | 37.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 16 | 190.63% |
| BXP240621P00040000 | 6/6/2024 1:39 PM | 40 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 50 | 466 | 167.97% |
| BXP240621P00045000 | 6/6/2024 1:39 PM | 45 | 0.09 | 0.00 | 0.25 | 0.00 | 0.00% | 50 | 1,276 | 146.88% |
| BXP240621P00047500 | 5/29/2024 1:47 PM | 47.5 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 376 | 133.59% |
| BXP240621P00050000 | 6/17/2024 7:42 PM | 50 | 0.04 | 0.00 | 0.15 | -0.01 | -20.00% | 3 | 659 | 94.53% |
| BXP240621P00052500 | 6/17/2024 1:30 PM | 52.5 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 410 | 63.28% |
| BXP240621P00055000 | 6/14/2024 4:49 PM | 55 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 4 | 1,472 | 65.82% |
| BXP240621P00057500 | 6/17/2024 7:42 PM | 57.5 | 0.08 | 0.05 | 0.25 | -0.05 | -38.46% | 15 | 1,678 | 51.86% |
| BXP240621P00060000 | 6/17/2024 7:06 PM | 60 | 0.25 | 0.20 | 0.35 | -0.05 | -16.67% | 166 | 589 | 31.54% |
| BXP240621P00062500 | 6/17/2024 6:17 PM | 62.5 | 1.33 | 1.30 | 1.50 | -0.12 | -8.28% | 24 | 823 | 30.27% |
| BXP240621P00065000 | 6/17/2024 3:43 PM | 65 | 4.32 | 3.00 | 3.80 | 1.11 | 34.58% | 20 | 265 | 45.31% |
| BXP240621P00067500 | 6/10/2024 2:37 PM | 67.5 | 8.46 | 4.50 | 8.00 | 0.00 | 0.00% | 1 | 8 | 60.74% |
| BXP240621P00070000 | 6/5/2024 4:50 PM | 70 | 9.59 | 8.30 | 10.40 | 0.00 | 0.00% | 2 | 28 | 116.02% |
| BXP240621P00072500 | 4/9/2024 4:55 PM | 72.5 | 8.70 | 8.80 | 12.40 | 0.00 | 0.00% | 3 | 0 | 162.79% |
| BXP240621P00075000 | 2/26/2024 8:46 PM | 75 | 12.50 | 12.10 | 14.00 | 0.00 | 0.00% | 1 | 15 | 129.30% |
| BXP240621P00080000 | 2/26/2024 2:55 PM | 80 | 16.00 | 15.60 | 18.90 | 0.00 | 0.00% | 2 | 88 | 149.22% |
| 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 | 229.49% |
| BXP240621P00100000 | 9/15/2023 1:31 PM | 100 | 35.00 | 43.80 | 45.70 | 0.00 | 0.00% | - | 0 | 544.14% |
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%