NYSE - Delayed Quote • USD
Box, Inc. (BOX)
At close: 4:00 PM EDT
After hours: 4:03 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOX240419C00020000 | 4/19/2024 2:35 PM | 20 | 6.67 | 5.10 | 8.50 | -1.03 | -13.38% | 8 | 8 | 367.19% |
| BOX240419C00022000 | 4/9/2024 3:40 PM | 22 | 5.88 | 2.90 | 6.00 | 0.00 | 0.00% | 2 | 20 | 619.53% |
| BOX240419C00023000 | 4/16/2024 6:08 PM | 23 | 3.36 | 2.05 | 4.30 | 0.00 | 0.00% | 1 | 4 | 374.61% |
| BOX240419C00024000 | 3/6/2024 2:39 PM | 24 | 4.95 | 3.20 | 3.70 | 0.00 | 0.00% | 1 | 1 | 342.97% |
| BOX240419C00025000 | 4/19/2024 7:38 PM | 25 | 1.64 | 1.20 | 2.90 | -1.51 | -47.94% | 3 | 134 | 185.94% |
| BOX240419C00026000 | 4/19/2024 3:31 PM | 26 | 0.72 | 0.60 | 1.15 | 0.12 | 20.00% | 5 | 133 | 84.77% |
| BOX240419C00027000 | 4/18/2024 4:49 PM | 27 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 413 | 29.69% |
| BOX240419C00028000 | 4/19/2024 6:35 PM | 28 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 817 | 60.94% |
| BOX240419C00029000 | 4/17/2024 5:21 PM | 29 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 1,020 | 93.75% |
| BOX240419C00030000 | 4/15/2024 6:37 PM | 30 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 33 | 1,456 | 123.44% |
| BOX240419C00031000 | 4/17/2024 5:14 PM | 31 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 865 | 151.56% |
| BOX240419C00032000 | 4/2/2024 3:30 PM | 32 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 386 | 176.56% |
| BOX240419C00033000 | 3/21/2024 4:09 PM | 33 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 398 | 200.00% |
| BOX240419C00034000 | 3/12/2024 4:43 PM | 34 | 0.15 | 0.00 | 0.35 | 0.00 | 0.00% | 5 | 37 | 324.22% |
| BOX240419C00035000 | 3/20/2024 5:01 PM | 35 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 219 | 246.88% |
| BOX240419C00040000 | 3/6/2024 4:24 PM | 40 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 343.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOX240419P00018000 | 3/5/2024 8:50 PM | 18 | 0.39 | 0.00 | 0.35 | 0.00 | 0.00% | - | 1 | 506.25% |
| BOX240419P00020000 | 3/5/2024 8:50 PM | 20 | 0.42 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 268.75% |
| BOX240419P00021000 | 3/5/2024 8:56 PM | 21 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 615 | 231.25% |
| BOX240419P00022000 | 3/12/2024 6:49 PM | 22 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 100 | 215.63% |
| BOX240419P00023000 | 3/6/2024 3:06 PM | 23 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 53 | 50.00% |
| BOX240419P00024000 | 4/15/2024 7:43 PM | 24 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 53 | 115.63% |
| BOX240419P00025000 | 4/16/2024 2:22 PM | 25 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,587 | 78.13% |
| BOX240419P00026000 | 4/17/2024 7:56 PM | 26 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 33 | 301 | 46.88% |
| BOX240419P00027000 | 4/19/2024 7:06 PM | 27 | 0.41 | 0.15 | 0.45 | -0.14 | -25.45% | 15 | 1,215 | 44.92% |
| BOX240419P00028000 | 4/19/2024 5:02 PM | 28 | 1.32 | 0.20 | 2.50 | -0.18 | -12.00% | 5 | 554 | 58.59% |
| BOX240419P00029000 | 4/17/2024 5:44 PM | 29 | 2.75 | 1.80 | 4.10 | 0.00 | 0.00% | 43 | 21 | 259.77% |
| BOX240419P00030000 | 4/18/2024 7:03 PM | 30 | 3.60 | 3.20 | 3.50 | 0.00 | 0.00% | 20 | 2,350 | 118.75% |
| BOX240419P00031000 | 4/18/2024 7:03 PM | 31 | 4.60 | 3.00 | 6.40 | 0.00 | 0.00% | 20 | 27 | 290.23% |
| BOX240419P00032000 | 4/17/2024 7:21 PM | 32 | 5.80 | 4.60 | 6.80 | 0.00 | 0.00% | 4 | 2 | 328.13% |
| BOX240419P00033000 | 3/13/2024 6:09 PM | 33 | 3.04 | 4.30 | 7.60 | 0.00 | 0.00% | 1 | 0 | 578.91% |
Related Tickers
DBX Dropbox, Inc.
22.98
+0.97%
DOCN DigitalOcean Holdings, Inc.
32.43
-1.52%
TDC Teradata Corporation
36.33
-1.14%
IOT Samsara Inc.
30.15
-2.77%
AKAM Akamai Technologies, Inc.
101.50
+0.76%
CHKP Check Point Software Technologies Ltd.
157.95
-0.27%
TOST Toast, Inc.
21.62
-2.57%
CFLT Confluent, Inc.
26.89
-1.90%
ZUO Zuora, Inc.
9.25
-0.22%
FTNT Fortinet, Inc.
63.40
-0.98%