NYSE - Nasdaq Real Time Price • USD
Boston Properties, Inc. (BXP)
As of 10:04 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240517C00050000 | 3/27/2024 7:50 PM | 50 | 13.50 | 11.20 | 13.60 | 0.00 | 0.00% | 1 | 1 | 100.10% |
| BXP240517C00052500 | 4/4/2024 6:47 PM | 52.5 | 9.90 | 8.90 | 10.40 | 0.00 | 0.00% | 1 | 1 | 78.52% |
| BXP240517C00055000 | 4/17/2024 3:47 PM | 55 | 5.00 | 6.70 | 7.20 | 0.00 | 0.00% | 3 | 4 | 58.89% |
| BXP240517C00057500 | 4/19/2024 2:35 PM | 57.5 | 3.90 | 4.70 | 5.00 | 0.00 | 0.00% | 11 | 23 | 51.03% |
| BXP240517C00060000 | 4/24/2024 6:20 PM | 60 | 4.25 | 3.00 | 3.30 | 0.00 | 0.00% | 1 | 196 | 49.07% |
| BXP240517C00062500 | 4/25/2024 1:43 PM | 62.5 | 1.93 | 1.65 | 1.90 | -0.67 | -25.77% | 50 | 336 | 44.24% |
| BXP240517C00065000 | 4/24/2024 2:41 PM | 65 | 1.44 | 0.90 | 1.10 | 0.00 | 0.00% | 1 | 324 | 43.65% |
| BXP240517C00067500 | 4/24/2024 2:30 PM | 67.5 | 0.80 | 0.45 | 0.60 | 0.00 | 0.00% | 18 | 143 | 43.41% |
| BXP240517C00070000 | 4/23/2024 7:47 PM | 70 | 0.50 | 0.20 | 0.40 | 0.00 | 0.00% | 58 | 128 | 46.44% |
| BXP240517C00072500 | 4/23/2024 1:56 PM | 72.5 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 5 | 28 | 50.39% |
| BXP240517C00075000 | 3/22/2024 3:58 PM | 75 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 10 | 60.45% |
| BXP240517C00080000 | 4/2/2024 2:23 PM | 80 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 65 | 36 | 73.54% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240517P00035000 | 4/16/2024 2:58 PM | 35 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 137.70% |
| BXP240517P00040000 | 4/10/2024 4:18 PM | 40 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 109.08% |
| BXP240517P00047500 | 4/24/2024 7:56 PM | 47.5 | 0.10 | 0.05 | 1.55 | 0.00 | 0.00% | 1 | 67 | 87.99% |
| BXP240517P00050000 | 4/18/2024 1:43 PM | 50 | 0.40 | 0.05 | 0.75 | 0.00 | 0.00% | 10 | 95 | 60.35% |
| BXP240517P00052500 | 4/24/2024 4:28 PM | 52.5 | 0.20 | 0.20 | 0.35 | 0.00 | 0.00% | 1 | 216 | 46.78% |
| BXP240517P00055000 | 4/24/2024 4:28 PM | 55 | 0.35 | 0.50 | 0.60 | 0.00 | 0.00% | 22 | 1,911 | 42.53% |
| BXP240517P00057500 | 4/24/2024 7:54 PM | 57.5 | 0.60 | 0.90 | 1.05 | 0.00 | 0.00% | 1 | 162 | 38.72% |
| BXP240517P00060000 | 4/25/2024 1:30 PM | 60 | 1.85 | 1.70 | 1.90 | 0.60 | 48.00% | 3 | 462 | 36.60% |
| BXP240517P00062500 | 4/24/2024 3:02 PM | 62.5 | 2.45 | 2.95 | 3.20 | 0.00 | 0.00% | 22 | 138 | 34.86% |
| BXP240517P00065000 | 4/24/2024 1:30 PM | 65 | 3.67 | 4.40 | 4.80 | 0.00 | 0.00% | 1 | 74 | 29.83% |
| BXP240517P00067500 | 4/15/2024 6:19 PM | 67.5 | 9.00 | 6.20 | 6.90 | 0.00 | 0.00% | 1 | 47 | 23.44% |
| BXP240517P00070000 | 4/9/2024 4:13 PM | 70 | 6.20 | 8.80 | 9.40 | 0.00 | 0.00% | 1 | 215 | 29.69% |
| BXP240517P00072500 | 4/17/2024 6:07 PM | 72.5 | 13.60 | 9.50 | 12.00 | 0.00 | 0.00% | 69 | 28 | 43.26% |
| BXP240517P00075000 | 4/2/2024 5:51 PM | 75 | 13.68 | 13.20 | 14.90 | 0.00 | 0.00% | - | 0 | 66.80% |
Related Tickers
VNO Vornado Realty Trust
25.81
-3.66%
SLG SL Green Realty Corp.
49.89
-4.35%
ARE Alexandria Real Estate Equities, Inc.
116.01
-3.05%
HIW Highwoods Properties, Inc.
25.59
-1.20%
KRC Kilroy Realty Corporation
32.71
-2.97%
CUZ Cousins Properties Incorporated
22.65
-2.05%
HPP Hudson Pacific Properties, Inc.
5.66
-4.87%
DEI Douglas Emmett, Inc.
13.09
-3.53%
PDM Piedmont Office Realty Trust, Inc.
6.75
-2.03%
BDN Brandywine Realty Trust
4.4000
-2.44%