BXP - Boston Properties, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BXP180316C000650002018-02-22 10:22AM EST65.0052.9055.7056.200.00-525126.37%
BXP180316C000700002018-02-16 11:57PM EST70.0044.7049.7049.900.00-10100.00%
BXP180316C000750002018-02-16 11:57PM EST75.0039.1044.7044.900.00-10100.00%
BXP180316C000800002018-02-23 6:01PM EST80.0037.3040.7041.30-3.10-8.40%11066.41%
BXP180316C000850002018-02-23 6:01PM EST85.0034.1035.6036.20-0.90-2.64%101176.95%
BXP180316C000900002018-02-21 9:55AM EST90.0029.5030.6031.300.00-101070.80%
BXP180316C001000002018-02-21 10:15AM EST100.0019.2020.8021.400.00-102052.30%
BXP180316C001050002018-02-09 9:30AM EST105.0010.407.3011.900.00-11110.00%
BXP180316C001100002018-02-21 12:48PM EST110.007.9411.0011.400.00-110130.71%
BXP180316C001150002018-02-23 10:11AM EST115.005.006.506.80+0.11+2.25%319124.95%
BXP180316C001200002018-02-23 1:35PM EST120.002.102.702.90-0.20-8.70%111,05420.19%
BXP180316C001250002018-02-23 1:17PM EST125.000.400.550.700.00-119717.75%
BXP180316C001300002018-02-01 11:09AM EST130.000.350.000.300.00-105022.24%
PutsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BXP180316P000950002018-02-16 11:57PM EST95.000.230.000.150.00-1151.76%
BXP180316P001000002018-01-26 11:50PM EST100.000.210.150.250.00-1146.58%
BXP180316P001100002018-02-23 11:56AM EST110.000.350.150.30-0.40-53.33%14127.98%
BXP180316P001150002018-02-23 12:01PM EST115.000.830.550.65-0.19-18.63%951,22322.71%
BXP180316P001200002018-02-22 11:30AM EST120.002.751.701.850.00-103219.52%
BXP180316P001250002018-02-16 1:32PM EST125.006.205.705.90-4.00-39.22%103029.27%
BXP180316P001300002018-02-16 11:57PM EST130.0012.8010.2010.500.00-101037.94%
BXP180316P001350002018-02-16 11:57PM EST135.0021.1015.2015.400.00-10047.31%
BXP180316P001450002018-02-23 6:01PM EST145.0026.3023.8024.500.00-10049.27%
BXP180316P001750002018-02-23 6:01PM EST175.0056.3053.9054.400.00-10068.56%
BXP180316P001800002018-02-21 9:31AM EST180.0061.7058.8059.400.00-8867.97%