BXP - Boston Properties, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BXP180720C001000002018-05-22 10:14AM EDT100.0018.5517.5022.200.00-6455.64%
BXP180720C001100002018-03-19 2:44PM EDT110.0016.8016.8017.10+3.20+23.53%1178.75%
BXP180720C001150002018-06-20 1:55PM EDT115.005.800.000.000.00-140.00%
BXP180720C001200002018-06-19 3:44PM EDT120.001.500.000.00+0.17+12.78%51580.00%
BXP180720C001250002018-06-20 1:55PM EDT125.000.400.000.000.00-11423.13%
BXP180720C001300002018-06-19 11:37AM EDT130.000.050.000.00-0.05-50.00%201246.25%
BXP180720C001350002018-05-31 12:38PM EDT135.000.120.000.450.00-141328.35%
BXP180720C001400002018-05-31 12:38PM EDT140.000.050.000.550.00-15136.89%
BXP180720C001500002018-03-19 3:03PM EDT150.000.200.100.250.00-4041.99%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BXP180720P000800002018-02-17 12:58AM EDT80.000.650.300.450.00-2282.81%
BXP180720P000850002018-03-06 3:20PM EDT85.000.520.450.60+0.07+15.56%1277.54%
BXP180720P000900002018-06-08 11:28AM EDT90.000.050.000.10-0.20-80.00%81049.81%
BXP180720P000950002018-05-30 12:00PM EDT95.000.100.001.100.00-3457.67%
BXP180720P001000002018-05-21 3:53PM EDT100.000.200.100.200.00-8010438.53%
BXP180720P001050002018-06-06 12:52PM EDT105.000.200.100.250.00-13831.74%
BXP180720P001100002018-06-19 12:43PM EDT110.000.400.000.00-0.05-11.11%15866.25%
BXP180720P001150002018-06-20 12:45PM EDT115.000.800.000.000.00-22106.25%
BXP180720P001200002018-06-19 1:46PM EDT120.003.270.000.00-0.13-3.82%33110.78%
BXP180720P001250002018-06-12 10:10AM EDT125.004.606.106.400.00-22030.21%
BXP180720P001300002018-06-19 12:00PM EDT130.0011.600.000.00+2.50+27.47%5100.00%
BXP180720P001350002018-05-31 12:38PM EDT135.0013.8411.7015.300.00-1141.66%
BXP180720P001400002018-01-27 12:50AM EDT140.0017.6018.1018.700.00-10100.00%
BXP180720P001500002018-03-09 12:48PM EDT150.0028.5026.1029.80-1.03-3.49%1157.57%