NYSE - Delayed Quote • USD
Boston Properties, Inc. (BXP)
At close: May 3 at 4:00 PM EDT
Pre-Market: 7:05 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240517C00047500 | 5/1/2024 7:10 PM | 47.5 | 13.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 23 | 0.00% |
| BXP240517C00050000 | 3/27/2024 7:50 PM | 50 | 13.50 | 11.50 | 13.50 | 0.00 | 0.00% | 1 | 1 | 138.38% |
| BXP240517C00052500 | 4/4/2024 6:47 PM | 52.5 | 9.90 | 8.30 | 10.40 | 0.00 | 0.00% | 1 | 1 | 95.12% |
| BXP240517C00055000 | 4/30/2024 3:14 PM | 55 | 8.17 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| BXP240517C00057500 | 5/1/2024 2:45 PM | 57.5 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 23 | 0.00% |
| BXP240517C00060000 | 5/3/2024 6:02 PM | 60 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 319 | 0.00% |
| BXP240517C00062500 | 5/3/2024 6:40 PM | 62.5 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 362 | 3.13% |
| BXP240517C00065000 | 5/3/2024 5:32 PM | 65 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 765 | 12.50% |
| BXP240517C00067500 | 5/3/2024 6:43 PM | 67.5 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 141 | 12.50% |
| BXP240517C00070000 | 4/30/2024 7:56 PM | 70 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 144 | 270 | 25.00% |
| BXP240517C00072500 | 5/3/2024 1:48 PM | 72.5 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 28 | 25.00% |
| BXP240517C00075000 | 5/1/2024 1:48 PM | 75 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 11 | 25.00% |
| BXP240517C00080000 | 4/2/2024 2:23 PM | 80 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 65 | 36 | 101.17% |
| 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 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
| BXP240517P00040000 | 4/10/2024 4:18 PM | 40 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| BXP240517P00045000 | 5/1/2024 1:41 PM | 45 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 23 | 50.00% |
| BXP240517P00047500 | 4/24/2024 7:56 PM | 47.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 67 | 25.00% |
| BXP240517P00050000 | 5/1/2024 3:52 PM | 50 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 94 | 25.00% |
| BXP240517P00052500 | 5/1/2024 2:08 PM | 52.5 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 224 | 25.00% |
| BXP240517P00055000 | 5/3/2024 3:00 PM | 55 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 2,192 | 12.50% |
| BXP240517P00057500 | 5/3/2024 3:00 PM | 57.5 | 0.46 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 190 | 6.25% |
| BXP240517P00060000 | 5/3/2024 4:11 PM | 60 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 618 | 1.56% |
| BXP240517P00062500 | 5/1/2024 7:18 PM | 62.5 | 3.05 | 0.00 | 0.00 | 0.00 | 0.00% | 365 | 499 | 0.00% |
| BXP240517P00065000 | 5/2/2024 1:44 PM | 65 | 6.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 72 | 0.00% |
| BXP240517P00067500 | 4/15/2024 6:19 PM | 67.5 | 9.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 47 | 0.00% |
| BXP240517P00070000 | 5/2/2024 4:11 PM | 70 | 10.64 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 19 | 0.00% |
| BXP240517P00072500 | 5/1/2024 6:35 PM | 72.5 | 13.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BXP240517P00075000 | 4/2/2024 5:51 PM | 75 | 13.68 | 13.80 | 15.20 | 0.00 | 0.00% | - | 0 | 77.54% |
Related Tickers
SLG SL Green Realty Corp.
51.47
-1.23%
VNO Vornado Realty Trust
26.23
+0.19%
ARE Alexandria Real Estate Equities, Inc.
120.51
+1.98%
KRC Kilroy Realty Corporation
33.93
-0.99%
HPP Hudson Pacific Properties, Inc.
5.51
+1.29%
HIW Highwoods Properties, Inc.
26.77
+0.53%
CUZ Cousins Properties Incorporated
23.44
-0.64%
BDN Brandywine Realty Trust
4.6900
-0.21%
DEA Easterly Government Properties, Inc.
11.88
-0.59%
OPI Office Properties Income Trust
2.8700
+12.11%