NYSE - Nasdaq Real Time Price USD
BXP, Inc. (BXP)
64.21
+0.67
+(1.05%)
At close: May 9 at 4:00:02 PM EDT
64.21
+0.01
+(0.02%)
After hours: May 9 at 4:09:05 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP250516C00040000 | 3/28/2025 10:33 AM | 40 | 27.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BXP250516C00045000 | 4/11/2025 2:27 PM | 45 | 15.46 | 17.30 | 21.20 | 0.00 | 0.00% | - | 1 | 115.63% |
| BXP250516C00047500 | 4/11/2025 3:44 PM | 47.5 | 14.00 | 14.80 | 18.90 | 0.00 | 0.00% | - | 1 | 122.27% |
| BXP250516C00050000 | 4/11/2025 3:23 PM | 50 | 11.80 | 12.30 | 15.80 | 0.00 | 0.00% | - | 2 | 201.56% |
| BXP250516C00052500 | 4/14/2025 10:26 AM | 52.5 | 11.10 | 10.60 | 13.20 | 0.00 | 0.00% | - | 1 | 93.16% |
| BXP250516C00055000 | 5/5/2025 11:10 AM | 55 | 10.60 | 7.30 | 11.40 | 0.00 | 0.00% | 2 | 5 | 70.51% |
| BXP250516C00057500 | 4/28/2025 3:38 PM | 57.5 | 9.08 | 5.30 | 8.30 | 0.00 | 0.00% | 1 | 4 | 122.27% |
| BXP250516C00060000 | 5/5/2025 11:09 AM | 60 | 5.80 | 4.30 | 4.60 | 0.00 | 0.00% | 2 | 43 | 50.78% |
| BXP250516C00062500 | 5/6/2025 3:57 PM | 62.5 | 1.75 | 2.15 | 2.90 | -0.70 | -28.57% | 1 | 146 | 55.03% |
| BXP250516C00065000 | 5/9/2025 3:59 PM | 65 | 0.75 | 0.65 | 0.85 | -0.35 | -31.82% | 21 | 209 | 33.74% |
| BXP250516C00067500 | 5/9/2025 3:06 PM | 67.5 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 132 | 1,187 | 32.52% |
| BXP250516C00070000 | 5/9/2025 3:35 PM | 70 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 1 | 120 | 40.43% |
| BXP250516C00072500 | 4/29/2025 3:02 PM | 72.5 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 134 | 930 | 64.84% |
| BXP250516C00075000 | 4/24/2025 3:22 PM | 75 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 44 | 86.13% |
| BXP250516C00077500 | 4/30/2025 9:30 AM | 77.5 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 172 | 97.27% |
| BXP250516C00080000 | 3/26/2025 10:55 AM | 80 | 0.29 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 3 | 129.10% |
| BXP250516C00085000 | 4/8/2025 9:35 AM | 85 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 132.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP250516P00035000 | 4/25/2025 2:33 PM | 35 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 6 | 176.56% |
| BXP250516P00037500 | 4/9/2025 9:57 AM | 37.5 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 242.19% |
| BXP250516P00040000 | 4/25/2025 2:33 PM | 40 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 6 | 9 | 163.28% |
| BXP250516P00045000 | 4/9/2025 9:57 AM | 45 | 1.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 171.48% |
| BXP250516P00047500 | 4/14/2025 12:49 PM | 47.5 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 150.00% |
| BXP250516P00050000 | 4/23/2025 10:32 AM | 50 | 0.25 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 52 | 105.86% |
| BXP250516P00052500 | 5/6/2025 3:55 PM | 52.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 67 | 109.38% |
| BXP250516P00055000 | 5/9/2025 3:12 PM | 55 | 0.10 | 0.00 | 0.10 | 0.03 | 42.86% | 34 | 88 | 58.20% |
| BXP250516P00057500 | 5/6/2025 10:01 AM | 57.5 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 7 | 1,140 | 54.88% |
| BXP250516P00060000 | 5/9/2025 2:38 PM | 60 | 0.25 | 0.10 | 0.25 | 0.00 | 0.00% | 34 | 322 | 43.85% |
| BXP250516P00062500 | 5/9/2025 3:03 PM | 62.5 | 0.50 | 0.40 | 0.60 | -0.05 | -9.09% | 9 | 1,172 | 36.48% |
| BXP250516P00065000 | 5/9/2025 2:48 PM | 65 | 1.49 | 1.40 | 1.55 | 0.09 | 6.43% | 6 | 256 | 31.10% |
| BXP250516P00067500 | 5/7/2025 3:59 PM | 67.5 | 3.50 | 2.45 | 3.50 | 0.00 | 0.00% | 1 | 69 | 33.01% |
| BXP250516P00070000 | 5/6/2025 2:32 PM | 70 | 5.94 | 4.30 | 7.40 | 0.00 | 0.00% | 3 | 16 | 103.42% |
| BXP250516P00072500 | 5/1/2025 9:33 AM | 72.5 | 9.10 | 7.30 | 9.90 | 0.00 | 0.00% | 1 | 0 | 68.65% |
| BXP250516P00075000 | 4/4/2025 11:29 AM | 75 | 14.44 | 8.00 | 11.50 | 0.00 | 0.00% | 2 | 1 | 103.81% |
Related Tickers
SLG SL Green Realty Corp.
56.66
+2.24%
VNO Vornado Realty Trust
38.91
+0.46%
KRC Kilroy Realty Corporation
31.63
+1.61%
ARE Alexandria Real Estate Equities, Inc.
74.07
+0.52%
CUZ Cousins Properties Incorporated
28.09
+1.01%
HIW Highwoods Properties, Inc.
29.97
+1.63%
DEI Douglas Emmett, Inc.
14.51
+0.14%
HPP Hudson Pacific Properties, Inc.
2.2700
0.00%
PDM Piedmont Office Realty Trust, Inc.
6.63
-1.19%
BDN Brandywine Realty Trust
4.1900
+1.70%