Box, Inc. (BOX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOX240621C00015000 | 2023-12-19 11:29AM EDT | 15.00 | 11.65 | 10.50 | 13.10 | 0.00 | - | 3 | 0 | 164.45% |
| BOX240621C00020000 | 2024-04-19 10:35AM EDT | 20.00 | 6.91 | 5.70 | 9.10 | 0.00 | - | 8 | 9 | 74.51% |
| BOX240621C00021000 | 2024-02-22 10:36AM EDT | 21.00 | 5.06 | 6.00 | 9.80 | 0.00 | - | 1 | 16 | 118.41% |
| BOX240621C00022000 | 2024-03-28 9:35AM EDT | 22.00 | 7.60 | 3.70 | 6.50 | 0.00 | - | 74 | 51 | 94.14% |
| BOX240621C00023000 | 2024-03-01 10:50AM EDT | 23.00 | 3.90 | 3.70 | 7.90 | 0.00 | - | 1 | 5 | 91.75% |
| BOX240621C00024000 | 2024-04-23 1:02PM EDT | 24.00 | 3.75 | 3.30 | 3.50 | 0.00 | - | 1 | 143 | 43.16% |
| BOX240621C00025000 | 2024-04-26 3:24PM EDT | 25.00 | 2.75 | 1.55 | 4.20 | -0.30 | -9.84% | 3 | 97 | 79.10% |
| BOX240621C00026000 | 2024-04-26 10:28AM EDT | 26.00 | 2.20 | 1.85 | 2.00 | +0.20 | +10.00% | 1 | 983 | 37.26% |
| BOX240621C00027000 | 2024-04-25 10:12AM EDT | 27.00 | 1.45 | 1.30 | 1.40 | 0.00 | - | 1 | 96 | 35.06% |
| BOX240621C00028000 | 2024-04-26 1:46PM EDT | 28.00 | 1.00 | 0.85 | 0.95 | +0.10 | +11.11% | 27 | 460 | 33.94% |
| BOX240621C00029000 | 2024-04-23 2:04PM EDT | 29.00 | 0.75 | 0.50 | 0.65 | 0.00 | - | 44 | 880 | 34.03% |
| BOX240621C00030000 | 2024-04-26 1:10PM EDT | 30.00 | 0.40 | 0.30 | 0.40 | +0.05 | +14.29% | 11 | 826 | 33.11% |
| BOX240621C00031000 | 2024-04-24 11:33AM EDT | 31.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 1 | 719 | 35.01% |
| BOX240621C00032000 | 2024-04-23 1:18PM EDT | 32.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 2 | 675 | 35.45% |
| BOX240621C00033000 | 2024-04-23 12:30PM EDT | 33.00 | 0.10 | 0.05 | 0.70 | +0.01 | +11.11% | 2 | 74 | 59.08% |
| BOX240621C00034000 | 2024-03-27 10:12AM EDT | 34.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 2 | 44 | 53.08% |
| BOX240621C00035000 | 2024-04-09 3:39PM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 3,744 | 56.25% |
| BOX240621C00040000 | 2024-03-12 10:51AM EDT | 40.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 20 | 22 | 87.60% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOX240621P00015000 | 2023-11-17 10:37AM EDT | 15.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 14 | 14 | 87.50% |
| BOX240621P00017000 | 2023-12-26 2:10PM EDT | 17.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 11 | 92.29% |
| BOX240621P00018000 | 2024-03-07 1:39PM EDT | 18.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 74.61% |
| BOX240621P00020000 | 2024-02-21 4:43PM EDT | 20.00 | 0.42 | 0.00 | 0.50 | 0.00 | - | 10 | 15 | 58.59% |
| BOX240621P00021000 | 2024-03-07 10:36AM EDT | 21.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 30 | 30 | 51.07% |
| BOX240621P00022000 | 2024-04-17 10:01AM EDT | 22.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 17 | 100 | 37.89% |
| BOX240621P00023000 | 2024-04-17 10:01AM EDT | 23.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | 2 | 30 | 36.43% |
| BOX240621P00024000 | 2024-04-22 9:34AM EDT | 24.00 | 0.34 | 0.30 | 0.40 | 0.00 | - | 5 | 97 | 34.86% |
| BOX240621P00025000 | 2024-04-19 11:02AM EDT | 25.00 | 0.60 | 0.50 | 1.60 | 0.00 | - | 50 | 84 | 59.72% |
| BOX240621P00026000 | 2024-04-25 2:26PM EDT | 26.00 | 0.85 | 0.80 | 0.95 | 0.00 | - | 3 | 220 | 32.28% |
| BOX240621P00027000 | 2024-04-25 1:41PM EDT | 27.00 | 1.30 | 1.25 | 1.35 | 0.00 | - | 323 | 644 | 30.27% |
| BOX240621P00028000 | 2024-04-25 9:56AM EDT | 28.00 | 1.80 | 1.80 | 1.90 | 0.00 | - | 14 | 683 | 29.00% |
| BOX240621P00029000 | 2024-04-17 9:51AM EDT | 29.00 | 2.80 | 2.50 | 2.60 | 0.00 | - | 1 | 550 | 28.42% |
| BOX240621P00030000 | 2024-04-25 9:30AM EDT | 30.00 | 2.90 | 3.20 | 3.50 | 0.00 | - | 1 | 301 | 31.45% |
| BOX240621P00031000 | 2024-03-12 12:56PM EDT | 31.00 | 2.20 | 3.70 | 3.90 | 0.00 | - | 29 | 34 | 0.00% |
| BOX240621P00032000 | 2024-04-03 10:08AM EDT | 32.00 | 3.80 | 3.00 | 6.70 | 0.00 | - | 26 | 2 | 77.64% |
| BOX240621P00033000 | 2023-12-06 10:59AM EDT | 33.00 | 8.80 | 8.30 | 8.70 | 0.00 | - | 4 | 0 | 104.00% |
| BOX240621P00034000 | 2024-03-08 10:45AM EDT | 34.00 | 4.30 | 4.30 | 8.60 | 0.00 | - | 5 | 1 | 86.28% |
| BOX240621P00035000 | 2023-12-19 10:39AM EDT | 35.00 | 9.00 | 7.60 | 11.00 | 0.00 | - | 1 | 0 | 82.81% |
© 2024 Yahoo. All rights reserved.