NYSE - Nasdaq Real Time Price USD

Boston Properties, Inc. (BXP)

Compare
62.49 +1.04 (+1.69%)
As of 1:50 PM EDT. Market Open.

Calls

In The Money

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 0 615.23%
BXP240621C00035000 11/10/2023 7:13 PM 35 17.70 28.10 31.40 0.00 0.00% 10 10 558.98%
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 17.30 17.80 0.00 0.00% 5 5 151.56%
BXP240621C00047500 4/4/2024 5:44 PM 47.5 15.60 12.00 15.90 0.00 0.00% 2 4 236.72%
BXP240621C00050000 5/24/2024 4:42 PM 50 9.83 12.40 12.70 0.00 0.00% 2 54 108.59%
BXP240621C00052500 5/28/2024 1:52 PM 52.5 8.06 9.90 10.10 0.00 0.00% 50 48 68.75%
BXP240621C00055000 5/31/2024 3:07 PM 55 5.00 7.30 7.90 0.00 0.00% 1 280 76.37%
BXP240621C00057500 6/13/2024 5:21 PM 57.5 4.50 4.80 5.10 0.00 0.00% 1 127 54.49%
BXP240621C00060000 6/18/2024 2:31 PM 60 2.10 2.45 3.20 0.25 13.51% 15 576 65.23%
BXP240621C00062500 6/18/2024 5:02 PM 62.5 0.55 0.55 0.75 0.10 22.22% 46 1,170 28.91%
BXP240621C00065000 6/18/2024 5:34 PM 65 0.10 0.05 0.10 0.00 0.00% 15 744 29.88%
BXP240621C00067500 6/12/2024 7:27 PM 67.5 0.09 0.05 0.15 0.00 0.00% 1 1,256 54.49%
BXP240621C00070000 6/18/2024 2:28 PM 70 0.05 0.00 0.10 -0.05 -50.00% 9 254 58.59%
BXP240621C00072500 6/12/2024 2:04 PM 72.5 0.05 0.00 0.10 0.00 0.00% 7 29 72.66%
BXP240621C00075000 6/14/2024 2:50 PM 75 0.03 0.00 0.05 0.00 0.00% 1 696 78.13%
BXP240621C00080000 5/31/2024 7:59 PM 80 0.09 0.00 0.75 0.00 0.00% 1 374 160.94%
BXP240621C00085000 5/31/2024 2:08 PM 85 0.05 0.00 0.05 0.00 0.00% 10 460 121.88%
BXP240621C00090000 5/28/2024 7:34 PM 90 0.05 0.00 0.10 0.00 0.00% 89 1,181 154.69%
BXP240621C00095000 5/13/2024 1:30 PM 95 0.05 0.00 0.05 0.00 0.00% 4 1,390 159.38%
BXP240621C00100000 5/3/2024 1:57 PM 100 0.05 0.00 0.05 0.00 0.00% 2 336 176.56%
BXP240621C00105000 12/18/2023 2:30 PM 105 0.55 0.05 0.45 0.00 0.00% - 1 262.11%

Puts

In The Money

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% 50 318 281.25%
BXP240621P00032500 3/13/2024 6:45 PM 32.5 0.10 0.00 1.35 0.00 0.00% - 2 433.98%
BXP240621P00035000 6/11/2024 6:54 PM 35 0.01 0.00 0.20 0.00 0.00% 2 333 271.09%
BXP240621P00037500 5/16/2024 7:59 PM 37.5 0.05 0.00 0.10 0.00 0.00% - 16 218.75%
BXP240621P00040000 6/6/2024 1:39 PM 40 0.01 0.00 0.10 0.00 0.00% 50 466 193.75%
BXP240621P00045000 6/6/2024 1:39 PM 45 0.09 0.00 0.25 0.00 0.00% 50 1,276 171.09%
BXP240621P00047500 5/29/2024 1:47 PM 47.5 0.10 0.00 0.35 0.00 0.00% 1 376 156.64%
BXP240621P00050000 6/17/2024 7:42 PM 50 0.04 0.00 0.15 0.00 0.00% 3 659 112.89%
BXP240621P00052500 6/17/2024 1:30 PM 52.5 0.05 0.00 0.10 0.00 0.00% 1 410 85.55%
BXP240621P00055000 6/18/2024 5:10 PM 55 0.03 0.00 0.10 -0.07 -70.00% 6 1,472 65.63%
BXP240621P00057500 6/18/2024 5:02 PM 57.5 0.05 0.00 0.10 -0.03 -37.50% 5 1,668 53.32%
BXP240621P00060000 6/18/2024 5:10 PM 60 0.13 0.10 0.15 -0.12 -48.00% 12 673 34.96%
BXP240621P00062500 6/18/2024 4:15 PM 62.5 0.85 0.65 0.75 -0.48 -36.09% 69 823 28.52%
BXP240621P00065000 6/18/2024 4:52 PM 65 2.87 2.55 2.75 -1.45 -33.56% 5 263 39.45%
BXP240621P00067500 6/10/2024 2:37 PM 67.5 8.46 5.00 5.30 0.00 0.00% 1 8 53.52%
BXP240621P00070000 6/5/2024 4:50 PM 70 9.59 6.30 7.90 0.00 0.00% 2 28 93.16%
BXP240621P00072500 4/9/2024 4:55 PM 72.5 8.70 8.80 12.40 0.00 0.00% 3 0 126.86%
BXP240621P00075000 2/26/2024 8:46 PM 75 12.50 12.10 14.00 0.00 0.00% 1 15 142.19%
BXP240621P00080000 2/26/2024 2:55 PM 80 16.00 17.50 19.80 0.00 0.00% 2 88 217.97%
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% - 8 333.20%
BXP240621P00100000 9/15/2023 1:31 PM 100 35.00 43.80 45.70 0.00 0.00% - 0 637.11%

Related Tickers

VNO Vornado Realty Trust
26.17
+2.99%
 
SLG SL Green Realty Corp.
57.36
+0.73%
 
ARE Alexandria Real Estate Equities, Inc.
115.41
+0.21%
 
KRC Kilroy Realty Corporation
31.88
+0.73%
 
HIW Highwoods Properties, Inc.
26.09
+2.43%
 
CUZ Cousins Properties Incorporated
23.33
+1.88%
 
DEI Douglas Emmett, Inc.
13.46
+1.82%
 
HPP Hudson Pacific Properties, Inc.
4.9200
+1.23%
 
DEA Easterly Government Properties, Inc.
12.31
+0.57%
 
PDM Piedmont Office Realty Trust, Inc.
7.37
+2.01%