BOX - Box, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforSeptember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOX180921C00012000 | 2018-04-27 12:58PM EDT | 12.00 | 10.40 | 13.90 | 14.60 | +10.40 | +100.00% | 20 | 20 | 2,009.38% |
| BOX180921C00013000 | 2018-05-14 11:04AM EDT | 13.00 | 14.50 | 13.40 | 13.60 | +14.50 | +100.00% | 5 | 5 | 1,928.91% |
| BOX180921C00014000 | 2018-05-14 11:06AM EDT | 14.00 | 13.64 | 12.00 | 12.90 | +13.64 | +100.00% | 4 | 2 | 1,747.66% |
| BOX180921C00015000 | 2018-09-19 1:57PM EDT | 15.00 | 8.46 | 8.60 | 8.80 | 0.00 | - | 9 | 59 | 396.88% |
| BOX180921C00016000 | 2018-06-15 2:24PM EDT | 16.00 | 11.00 | 10.00 | 10.70 | +11.00 | +100.00% | 4 | 4 | 1,427.34% |
| BOX180921C00017000 | 2018-09-13 9:42AM EDT | 17.00 | 8.00 | 7.60 | 7.90 | 0.00 | - | 5 | 19 | 819.14% |
| BOX180921C00018000 | 2018-09-21 2:02PM EDT | 18.00 | 5.75 | 5.60 | 5.80 | -0.75 | -11.54% | 12 | 27 | 256.25% |
| BOX180921C00019000 | 2018-09-19 11:05AM EDT | 19.00 | 4.51 | 4.60 | 4.80 | 0.00 | - | 7 | 303 | 209.38% |
| BOX180921C00020000 | 2018-09-21 1:26PM EDT | 20.00 | 3.72 | 3.60 | 3.70 | -0.18 | -4.62% | 4 | 446 | 168.75% |
| BOX180921C00021000 | 2018-09-06 2:29PM EDT | 21.00 | 3.30 | 3.40 | 3.70 | 0.00 | - | 22 | 307 | 412.89% |
| BOX180921C00022000 | 2018-09-21 2:39PM EDT | 22.00 | 1.67 | 1.60 | 1.75 | -0.23 | -12.11% | 220 | 489 | 113.28% |
| BOX180921C00023000 | 2018-09-21 2:18PM EDT | 23.00 | 0.68 | 0.60 | 0.75 | -0.32 | -32.00% | 85 | 1,663 | 60.16% |
| BOX180921C00024000 | 2018-09-21 1:23PM EDT | 24.00 | 0.02 | 0.00 | 0.05 | -0.14 | -87.50% | 75 | 4,865 | 32.81% |
| BOX180921C00025000 | 2018-09-21 2:45PM EDT | 25.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 45 | 5,308 | 68.75% |
| BOX180921C00026000 | 2018-09-21 11:55AM EDT | 26.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 6,671 | 104.69% |
| BOX180921C00027000 | 2018-09-21 1:15PM EDT | 27.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 47 | 6,531 | 137.50% |
| BOX180921C00028000 | 2018-09-21 11:55AM EDT | 28.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 3 | 8,068 | 168.75% |
| BOX180921C00029000 | 2018-09-21 2:00PM EDT | 29.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 3 | 3,515 | 196.88% |
| BOX180921C00030000 | 2018-09-21 12:26PM EDT | 30.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 18 | 5,451 | 223.44% |
| BOX180921C00031000 | 2018-09-14 11:59AM EDT | 31.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 1,195 | 250.00% |
| BOX180921C00032000 | 2018-09-21 11:44AM EDT | 32.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 1 | 7,153 | 271.88% |
| BOX180921C00033000 | 2018-09-20 12:27PM EDT | 33.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 1,418 | 296.88% |
| BOX180921C00034000 | 2018-08-31 10:46AM EDT | 34.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 4 | 413 | 318.75% |
| BOX180921C00035000 | 2018-09-11 1:56PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 561 | 340.63% |
| BOX180921C00036000 | 2018-08-29 9:31AM EDT | 36.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 520 | 359.38% |
| BOX180921C00037000 | 2018-08-28 3:43PM EDT | 37.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 46 | 75 | 381.25% |
| BOX180921C00038000 | 2018-08-31 11:29AM EDT | 38.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 245 | 396.88% |
| BOX180921C00039000 | 2018-06-20 2:57PM EDT | 39.00 | 0.95 | 0.05 | 0.15 | +0.95 | +100.00% | 25 | 25 | 512.50% |
| BOX180921C00040000 | 2018-07-05 10:50AM EDT | 40.00 | 0.25 | 0.20 | 0.15 | +0.25 | +100.00% | 5 | 96 | 590.63% |
| BOX180921C00042000 | 2018-06-29 3:43PM EDT | 42.00 | 0.15 | 0.15 | 0.10 | +0.15 | +100.00% | 926 | 960 | 593.75% |
PutsforSeptember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOX180921P00012000 | 2018-09-21 2:45PM EDT | 12.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 700.00% |
| BOX180921P00014000 | 2018-06-26 3:09PM EDT | 14.00 | 0.12 | 0.00 | 0.05 | +0.12 | +100.00% | 20 | 20 | 468.75% |
| BOX180921P00015000 | 2018-06-05 10:38AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | +0.05 | +100.00% | 52 | 82 | 412.50% |
| BOX180921P00016000 | 2018-08-22 3:35PM EDT | 16.00 | 0.01 | 0.10 | 0.05 | 0.00 | - | 1 | 188 | 434.38% |
| BOX180921P00017000 | 2018-08-29 1:05PM EDT | 17.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 750 | 312.50% |
| BOX180921P00018000 | 2018-09-07 11:15AM EDT | 18.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 218 | 262.50% |
| BOX180921P00019000 | 2018-09-12 1:08PM EDT | 19.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 363 | 218.75% |
| BOX180921P00020000 | 2018-09-10 11:40AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 1,119 | 175.00% |
| BOX180921P00021000 | 2018-09-21 11:44AM EDT | 21.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 6 | 1,017 | 131.25% |
| BOX180921P00022000 | 2018-09-21 12:57PM EDT | 22.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 40 | 3,469 | 88.28% |
| BOX180921P00023000 | 2018-09-21 2:49PM EDT | 23.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 102 | 2,939 | 53.13% |
| BOX180921P00024000 | 2018-09-21 2:49PM EDT | 24.00 | 0.33 | 0.25 | 0.35 | +0.08 | +32.00% | 1,104 | 6,554 | 26.56% |
| BOX180921P00025000 | 2018-09-21 2:42PM EDT | 25.00 | 1.36 | 1.30 | 1.40 | +0.26 | +23.64% | 412 | 4,282 | 71.88% |
| BOX180921P00026000 | 2018-09-21 2:49PM EDT | 26.00 | 2.28 | 2.30 | 2.40 | +0.16 | +7.55% | 178 | 2,646 | 109.38% |
| BOX180921P00027000 | 2018-09-21 2:41PM EDT | 27.00 | 3.30 | 3.30 | 3.40 | +0.18 | +5.77% | 23 | 974 | 142.19% |
| BOX180921P00028000 | 2018-09-21 1:18PM EDT | 28.00 | 4.28 | 4.20 | 4.40 | +0.24 | +5.94% | 24 | 1,343 | 210.94% |
| BOX180921P00029000 | 2018-09-18 9:45AM EDT | 29.00 | 5.00 | 5.20 | 5.40 | 0.00 | - | 10 | 684 | 243.75% |
| BOX180921P00030000 | 2018-09-20 11:35AM EDT | 30.00 | 6.30 | 6.20 | 6.40 | 0.00 | - | 7 | 82 | 275.00% |
| BOX180921P00031000 | 2018-09-06 12:25PM EDT | 31.00 | 6.78 | 6.10 | 6.60 | 0.00 | - | 1 | 7 | 0.00% |
| BOX180921P00032000 | 2018-08-27 9:31AM EDT | 32.00 | 5.36 | 7.30 | 7.50 | 0.00 | - | 1 | 6 | 0.00% |
| BOX180921P00033000 | 2018-06-21 9:45AM EDT | 33.00 | 6.00 | 6.90 | 7.10 | +6.00 | +100.00% | 16 | 16 | 0.00% |
| BOX180921P00034000 | 2018-08-31 11:44PM EDT | 34.00 | 9.80 | 9.30 | 9.50 | 0.00 | - | 10 | 5 | 0.00% |
| BOX180921P00035000 | 2018-08-28 10:06AM EDT | 35.00 | 8.60 | 10.10 | 10.50 | 0.00 | - | 1 | 3 | 0.00% |
| BOX180921P00037000 | 2018-05-25 12:41PM EDT | 37.00 | 10.00 | 10.60 | 10.80 | +10.00 | +100.00% | 1 | 1 | 0.00% |
| BOX180921P00038000 | 2018-09-14 11:52PM EDT | 38.00 | 13.20 | 13.10 | 13.60 | 0.00 | - | 1 | 1 | 0.00% |
| BOX180921P00039000 | 2018-06-25 12:53PM EDT | 39.00 | 14.10 | 12.30 | 12.80 | +14.10 | +100.00% | 20 | 0 | 0.00% |
