NYSE - Nasdaq Real Time Price • USD
Boston Properties, Inc. (BXP)
As of 1:09 PM 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 | 12.80 | 13.20 | 0.00 | 0.00% | 1 | 1 | 60.16% |
| BXP240517C00052500 | 4/4/2024 6:47 PM | 52.5 | 9.90 | 10.50 | 11.20 | 0.00 | 0.00% | 1 | 1 | 62.60% |
| BXP240517C00055000 | 4/17/2024 3:47 PM | 55 | 5.00 | 8.20 | 8.50 | 0.00 | 0.00% | 3 | 4 | 50.64% |
| BXP240517C00057500 | 4/19/2024 2:35 PM | 57.5 | 3.90 | 6.00 | 6.30 | 0.00 | 0.00% | 11 | 23 | 48.58% |
| BXP240517C00060000 | 4/23/2024 7:48 PM | 60 | 4.30 | 4.00 | 4.30 | 0.00 | 0.00% | 23 | 197 | 43.36% |
| BXP240517C00062500 | 4/24/2024 2:55 PM | 62.5 | 2.40 | 2.55 | 2.75 | -0.70 | -22.58% | 13 | 324 | 41.11% |
| BXP240517C00065000 | 4/24/2024 2:41 PM | 65 | 1.44 | 1.45 | 1.55 | -0.32 | -18.18% | 1 | 325 | 38.65% |
| BXP240517C00067500 | 4/24/2024 2:30 PM | 67.5 | 0.80 | 0.75 | 0.85 | -0.25 | -23.81% | 18 | 131 | 38.43% |
| BXP240517C00070000 | 4/23/2024 7:47 PM | 70 | 0.50 | 0.35 | 0.50 | 0.00 | 0.00% | 58 | 128 | 40.14% |
| BXP240517C00072500 | 4/23/2024 1:56 PM | 72.5 | 0.20 | 0.15 | 0.30 | 0.00 | 0.00% | 5 | 28 | 41.99% |
| BXP240517C00075000 | 3/22/2024 3:58 PM | 75 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 10 | 51.76% |
| BXP240517C00080000 | 4/2/2024 2:23 PM | 80 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 65 | 36 | 64.84% |
| 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 | 140.82% |
| BXP240517P00040000 | 4/10/2024 4:18 PM | 40 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 113.09% |
| BXP240517P00047500 | 4/22/2024 7:45 PM | 47.5 | 0.18 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 67 | 77.64% |
| BXP240517P00050000 | 4/18/2024 1:43 PM | 50 | 0.40 | 0.05 | 0.75 | 0.00 | 0.00% | 10 | 95 | 66.21% |
| BXP240517P00052500 | 4/24/2024 4:28 PM | 52.5 | 0.20 | 0.15 | 0.25 | -0.04 | -16.67% | 1 | 216 | 48.83% |
| BXP240517P00055000 | 4/24/2024 4:28 PM | 55 | 0.35 | 0.35 | 0.40 | 0.05 | 16.67% | 22 | 1,929 | 44.04% |
| BXP240517P00057500 | 4/23/2024 7:21 PM | 57.5 | 0.60 | 0.65 | 0.75 | 0.00 | 0.00% | 2 | 161 | 41.65% |
| BXP240517P00060000 | 4/24/2024 1:57 PM | 60 | 1.30 | 1.25 | 1.35 | 0.35 | 36.84% | 1 | 462 | 39.53% |
| BXP240517P00062500 | 4/24/2024 3:02 PM | 62.5 | 2.45 | 2.15 | 2.25 | 0.53 | 27.60% | 22 | 121 | 36.91% |
| BXP240517P00065000 | 4/24/2024 1:30 PM | 65 | 3.67 | 3.50 | 3.70 | 0.87 | 31.07% | 1 | 74 | 36.69% |
| BXP240517P00067500 | 4/15/2024 6:19 PM | 67.5 | 9.00 | 5.20 | 5.50 | 0.00 | 0.00% | 1 | 47 | 36.04% |
| BXP240517P00070000 | 4/9/2024 4:13 PM | 70 | 6.20 | 7.40 | 7.70 | 0.00 | 0.00% | 1 | 215 | 38.28% |
| BXP240517P00072500 | 4/17/2024 6:07 PM | 72.5 | 13.60 | 9.80 | 10.10 | 0.00 | 0.00% | 69 | 28 | 43.07% |
| BXP240517P00075000 | 4/2/2024 5:51 PM | 75 | 13.68 | 11.80 | 12.60 | 0.00 | 0.00% | - | 0 | 50.15% |
Related Tickers
VNO Vornado Realty Trust
26.77
-1.64%
SLG SL Green Realty Corp.
52.30
-0.21%
ARE Alexandria Real Estate Equities, Inc.
118.03
-1.22%
KRC Kilroy Realty Corporation
33.43
-0.89%
HIW Highwoods Properties, Inc.
25.57
+0.65%
CUZ Cousins Properties Incorporated
22.80
+0.42%
HPP Hudson Pacific Properties, Inc.
5.86
-2.09%
BDN Brandywine Realty Trust
4.4800
-2.18%
DEI Douglas Emmett, Inc.
13.43
-1.10%
DEA Easterly Government Properties, Inc.
11.80
-0.63%