BOX - Box, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforNovember 16, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOX181116C00015000 | 2018-10-30 12:56PM EST | 15.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| BOX181116C00016000 | 2018-11-07 10:39AM EST | 16.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BOX181116C00017000 | 2018-11-12 12:21PM EST | 17.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BOX181116C00018000 | 2018-11-13 1:32PM EST | 18.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BOX181116C00019000 | 2018-11-13 1:49PM EST | 19.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| BOX181116C00020000 | 2018-11-13 2:45PM EST | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| BOX181116C00021000 | 2018-11-13 3:01PM EST | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| BOX181116C00022000 | 2018-11-09 12:45PM EST | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| BOX181116C00023000 | 2018-11-02 10:15AM EST | 23.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BOX181116C00024000 | 2018-11-12 9:30AM EST | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BOX181116C00025000 | 2018-11-08 12:29PM EST | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BOX181116C00026000 | 2018-10-25 1:25PM EST | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BOX181116C00027000 | 2018-10-29 11:14AM EST | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BOX181116C00028000 | 2018-10-09 8:57AM EST | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | -275.00% | 2 | 0 | 50.00% |
| BOX181116C00029000 | 2018-10-24 1:09PM EST | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BOX181116C00030000 | 2018-09-28 10:44PM EST | 30.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BOX181116C00032000 | 2018-10-05 10:53PM EST | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforNovember 16, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOX181116P00015000 | 2018-11-07 9:31AM EST | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| BOX181116P00016000 | 2018-11-12 2:11PM EST | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| BOX181116P00017000 | 2018-11-13 12:08PM EST | 17.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| BOX181116P00018000 | 2018-11-13 3:59PM EST | 18.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BOX181116P00019000 | 2018-11-13 10:30AM EST | 19.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BOX181116P00020000 | 2018-11-13 3:56PM EST | 20.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BOX181116P00021000 | 2018-11-12 1:42PM EST | 21.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BOX181116P00022000 | 2018-11-12 3:26PM EST | 22.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BOX181116P00023000 | 2018-11-13 11:12AM EST | 23.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BOX181116P00024000 | 2018-11-13 11:17AM EST | 24.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BOX181116P00025000 | 2018-11-06 12:00PM EST | 25.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BOX181116P00026000 | 2018-11-13 9:33AM EST | 26.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BOX181116P00027000 | 2018-10-30 10:28AM EST | 27.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BOX181116P00028000 | 2018-11-12 9:30AM EST | 28.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BOX181116P00029000 | 2018-09-28 10:44PM EST | 29.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
