NYSE - Delayed Quote • USD
Boston Properties, Inc. (BXP)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 5:57 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 | 180.27% |
| BXP240621C00035000 | 11/10/2023 7:13 PM | 35 | 17.70 | 28.10 | 31.40 | 0.00 | 0.00% | 10 | 10 | 168.75% |
| BXP240621C00040000 | 4/8/2024 1:41 PM | 40 | 23.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 4 | 0.00% |
| BXP240621C00045000 | 1/3/2024 8:23 PM | 45 | 25.60 | 17.60 | 21.60 | 0.00 | 0.00% | 2 | 29 | 107.23% |
| BXP240621C00047500 | 4/4/2024 5:44 PM | 47.5 | 15.60 | 12.00 | 15.90 | 0.00 | 0.00% | 2 | 4 | 56.15% |
| BXP240621C00050000 | 3/26/2024 7:22 PM | 50 | 11.90 | 11.30 | 14.20 | 0.00 | 0.00% | 3 | 53 | 73.39% |
| BXP240621C00052500 | 4/22/2024 2:27 PM | 52.5 | 9.54 | 10.20 | 12.20 | 0.00 | 0.00% | 1 | 49 | 72.93% |
| BXP240621C00055000 | 5/3/2024 4:25 PM | 55 | 7.00 | 8.10 | 9.20 | 0.00 | 0.00% | 4 | 281 | 51.64% |
| BXP240621C00057500 | 5/16/2024 7:39 PM | 57.5 | 7.00 | 5.10 | 8.00 | 0.00 | 0.00% | 1 | 122 | 61.82% |
| BXP240621C00060000 | 5/17/2024 4:55 PM | 60 | 4.26 | 4.30 | 4.50 | -0.64 | -13.06% | 2 | 264 | 34.08% |
| BXP240621C00062500 | 5/17/2024 6:13 PM | 62.5 | 2.55 | 2.65 | 2.80 | -0.65 | -20.31% | 5 | 872 | 31.35% |
| BXP240621C00065000 | 5/17/2024 7:52 PM | 65 | 1.45 | 1.50 | 1.60 | -0.45 | -23.68% | 43 | 667 | 30.23% |
| BXP240621C00067500 | 5/17/2024 7:28 PM | 67.5 | 0.75 | 0.75 | 0.85 | -0.20 | -21.05% | 1,282 | 1,857 | 29.93% |
| BXP240621C00070000 | 5/17/2024 4:09 PM | 70 | 0.38 | 0.35 | 0.50 | -0.16 | -29.63% | 10 | 235 | 31.64% |
| BXP240621C00072500 | 5/17/2024 4:40 PM | 72.5 | 0.21 | 0.20 | 0.35 | -0.39 | -65.00% | 7 | 39 | 34.77% |
| BXP240621C00075000 | 5/17/2024 3:59 PM | 75 | 0.15 | 0.10 | 0.25 | -0.14 | -48.28% | 1 | 694 | 37.55% |
| BXP240621C00080000 | 4/26/2024 2:27 PM | 80 | 0.27 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 368 | 53.22% |
| BXP240621C00085000 | 5/16/2024 1:51 PM | 85 | 0.05 | 0.05 | 0.10 | 0.00 | 0.00% | 1 | 460 | 48.44% |
| BXP240621C00090000 | 4/26/2024 2:27 PM | 90 | 0.18 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1,157 | 80.96% |
| BXP240621C00095000 | 5/13/2024 1:30 PM | 95 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 1,390 | 52.73% |
| BXP240621C00100000 | 5/3/2024 1:57 PM | 100 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 336 | 58.20% |
| BXP240621C00105000 | 12/18/2023 2:30 PM | 105 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 93.46% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240621P00030000 | 5/16/2024 7:09 PM | 30 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 317 | 114.84% |
| BXP240621P00032500 | 3/13/2024 6:45 PM | 32.5 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | - | 2 | 148.44% |
| BXP240621P00035000 | 5/16/2024 7:01 PM | 35 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 20 | 333 | 93.16% |
| BXP240621P00040000 | 5/16/2024 1:39 PM | 40 | 0.11 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 466 | 66.99% |
| BXP240621P00045000 | 5/7/2024 1:59 PM | 45 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 1,277 | 59.47% |
| BXP240621P00047500 | 5/2/2024 2:19 PM | 47.5 | 0.25 | 0.00 | 0.35 | 0.00 | 0.00% | 11 | 375 | 54.69% |
| BXP240621P00050000 | 5/17/2024 4:40 PM | 50 | 0.13 | 0.10 | 0.25 | 0.01 | 8.33% | 1 | 637 | 50.10% |
| BXP240621P00052500 | 5/17/2024 4:36 PM | 52.5 | 0.18 | 0.10 | 0.20 | -0.07 | -28.00% | 1 | 379 | 39.55% |
| BXP240621P00055000 | 5/17/2024 6:43 PM | 55 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 2 | 901 | 33.30% |
| BXP240621P00057500 | 5/17/2024 7:18 PM | 57.5 | 0.46 | 0.40 | 0.50 | 0.01 | 2.22% | 13 | 400 | 31.10% |
| BXP240621P00060000 | 5/17/2024 5:55 PM | 60 | 0.98 | 0.80 | 1.00 | 0.13 | 15.29% | 25 | 421 | 29.54% |
| BXP240621P00062500 | 5/17/2024 6:31 PM | 62.5 | 1.82 | 1.70 | 1.80 | 0.22 | 13.75% | 36 | 586 | 27.47% |
| BXP240621P00065000 | 5/17/2024 2:52 PM | 65 | 2.90 | 3.00 | 3.20 | 0.20 | 7.41% | 13 | 256 | 27.59% |
| BXP240621P00067500 | 5/16/2024 1:35 PM | 67.5 | 4.00 | 4.50 | 5.00 | 0.00 | 0.00% | 2 | 9 | 27.49% |
| BXP240621P00070000 | 5/17/2024 6:31 PM | 70 | 7.25 | 6.80 | 8.80 | 0.20 | 2.84% | 2 | 97 | 56.35% |
| BXP240621P00072500 | 4/9/2024 4:55 PM | 72.5 | 8.70 | 8.80 | 12.40 | 0.00 | 0.00% | 3 | 0 | 53.86% |
| BXP240621P00075000 | 2/26/2024 8:46 PM | 75 | 12.50 | 12.10 | 14.00 | 0.00 | 0.00% | 1 | 15 | 60.35% |
| BXP240621P00080000 | 2/26/2024 2:55 PM | 80 | 16.00 | 15.60 | 18.90 | 0.00 | 0.00% | 2 | 88 | 54.79% |
| 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 | 124.46% |
| BXP240621P00100000 | 9/15/2023 1:31 PM | 100 | 35.00 | 43.80 | 45.70 | 0.00 | 0.00% | - | 0 | 221.58% |
Related Tickers
SLG SL Green Realty Corp.
52.99
-0.34%
VNO Vornado Realty Trust
24.73
-0.28%
ARE Alexandria Real Estate Equities, Inc.
124.17
+0.09%
KRC Kilroy Realty Corporation
34.42
-0.95%
HPP Hudson Pacific Properties, Inc.
5.36
-4.63%
CUZ Cousins Properties Incorporated
23.82
-0.38%
HIW Highwoods Properties, Inc.
26.31
-0.11%
DEA Easterly Government Properties, Inc.
12.17
0.00%
DEI Douglas Emmett, Inc.
14.18
-1.53%
PDM Piedmont Office Realty Trust, Inc.
7.20
-0.28%