BOX - Box, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOX191220C00010000 | 2019-11-27 2:07PM EST | 10.00 | 7.80 | 7.20 | 7.50 | 0.00 | - | 5 | 4 | 166.80% |
| BOX191220C00011000 | 2019-09-04 11:43AM EST | 11.00 | 5.77 | 5.40 | 6.00 | 0.00 | - | 30 | 40 | 0.00% |
| BOX191220C00012000 | 2019-11-26 2:45PM EST | 12.00 | 4.70 | 5.20 | 5.60 | 0.00 | - | 20 | 27 | 78.13% |
| BOX191220C00013000 | 2019-11-27 9:46AM EST | 13.00 | 5.70 | 4.20 | 4.50 | 0.00 | - | 30 | 646 | 98.44% |
| BOX191220C00014000 | 2019-12-04 3:43PM EST | 14.00 | 3.70 | 3.20 | 3.60 | 0.00 | - | 1 | 291 | 94.14% |
| BOX191220C00015000 | 2019-12-04 3:44PM EST | 15.00 | 2.70 | 2.30 | 2.55 | 0.00 | - | 4 | 246 | 65.63% |
| BOX191220C00016000 | 2019-12-04 1:05PM EST | 16.00 | 1.90 | 1.40 | 1.55 | 0.00 | - | 6 | 1,311 | 44.73% |
| BOX191220C00017000 | 2019-12-05 3:58PM EST | 17.00 | 0.70 | 0.65 | 0.75 | -0.35 | -33.33% | 24 | 2,282 | 37.11% |
| BOX191220C00018000 | 2019-12-05 3:58PM EST | 18.00 | 0.20 | 0.20 | 0.30 | -0.20 | -50.00% | 68 | 1,697 | 37.31% |
| BOX191220C00019000 | 2019-12-05 2:57PM EST | 19.00 | 0.11 | 0.05 | 0.10 | -0.05 | -31.25% | 171 | 4,425 | 38.28% |
| BOX191220C00020000 | 2019-12-05 2:57PM EST | 20.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 12 | 1,031 | 52.73% |
| BOX191220C00021000 | 2019-11-29 9:49AM EST | 21.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 21 | 790 | 55.86% |
| BOX191220C00022000 | 2019-11-27 9:32AM EST | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 738 | 66.41% |
| BOX191220C00023000 | 2019-11-27 9:35AM EST | 23.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 16 | 620 | 75.78% |
| BOX191220C00024000 | 2019-11-27 9:34AM EST | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 113 | 85.16% |
| BOX191220C00025000 | 2019-11-26 11:10AM EST | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 101 | 100.39% |
| BOX191220C00026000 | 2019-11-26 2:00PM EST | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 47 | 101.56% |
| BOX191220C00027000 | 2019-06-07 10:04AM EST | 27.00 | 0.63 | 0.00 | 0.15 | 0.00 | - | 9 | 12 | 116.41% |
| BOX191220C00030000 | 2019-11-27 3:26PM EST | 30.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 128.91% |
| BOX191220C00031000 | 2019-06-07 10:04AM EST | 31.00 | 0.30 | 0.05 | 0.05 | 0.00 | - | 6 | 6 | 135.16% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOX191220P00009000 | 2019-09-12 9:35AM EST | 9.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 167.19% |
| BOX191220P00010000 | 2019-11-27 9:32AM EST | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 139 | 128.13% |
| BOX191220P00011000 | 2019-11-22 2:58PM EST | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 72 | 107.81% |
| BOX191220P00012000 | 2019-11-26 3:44PM EST | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 56 | 205 | 89.84% |
| BOX191220P00013000 | 2019-12-03 11:23AM EST | 13.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 276 | 72.66% |
| BOX191220P00014000 | 2019-12-05 2:37PM EST | 14.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 584 | 57.03% |
| BOX191220P00015000 | 2019-12-04 3:38PM EST | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 115 | 1,260 | 47.66% |
| BOX191220P00016000 | 2019-12-05 3:09PM EST | 16.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 23 | 3,589 | 37.89% |
| BOX191220P00017000 | 2019-12-05 3:55PM EST | 17.00 | 0.40 | 0.30 | 0.40 | +0.15 | +60.00% | 82 | 2,682 | 40.04% |
| BOX191220P00018000 | 2019-12-05 3:22PM EST | 18.00 | 0.84 | 0.85 | 0.90 | +0.17 | +25.37% | 25 | 703 | 36.62% |
| BOX191220P00019000 | 2019-12-04 3:03PM EST | 19.00 | 1.50 | 1.60 | 1.75 | 0.00 | - | 104 | 441 | 42.97% |
| BOX191220P00020000 | 2019-12-02 3:24PM EST | 20.00 | 1.96 | 2.50 | 2.90 | 0.00 | - | 33 | 161 | 51.17% |
| BOX191220P00021000 | 2019-12-04 10:24AM EST | 21.00 | 2.99 | 3.60 | 3.90 | 0.00 | - | 40 | 57 | 71.29% |
| BOX191220P00022000 | 2019-11-27 9:34AM EST | 22.00 | 4.10 | 4.50 | 4.90 | 0.00 | - | 7 | 7 | 75.00% |
| BOX191220P00023000 | 2019-11-26 10:00AM EST | 23.00 | 5.90 | 5.50 | 5.90 | 0.00 | - | 5 | 5 | 85.55% |
| BOX191220P00024000 | 2019-05-20 1:19PM EST | 24.00 | 5.38 | 5.90 | 6.20 | 0.00 | - | 2 | 13 | 0.00% |
| BOX191220P00025000 | 2019-10-02 10:30AM EST | 25.00 | 9.10 | 7.70 | 8.40 | 0.00 | - | 2 | 3 | 154.69% |