Box, Inc. (BOX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOX240920C00020000 | 2024-04-26 3:27PM EDT | 20.00 | 7.67 | 6.00 | 9.50 | -2.41 | -23.91% | 1 | 2 | 55.23% |
| BOX240920C00023000 | 2024-04-16 9:36AM EDT | 23.00 | 4.40 | 4.80 | 5.00 | 0.00 | - | 120 | 147 | 42.04% |
| BOX240920C00024000 | 2024-04-24 9:35AM EDT | 24.00 | 4.50 | 4.00 | 5.80 | 0.00 | - | 3 | 5 | 51.22% |
| BOX240920C00025000 | 2024-04-25 10:48AM EDT | 25.00 | 3.30 | 3.30 | 3.50 | 0.00 | - | 1 | 149 | 37.65% |
| BOX240920C00026000 | 2024-04-23 10:09AM EDT | 26.00 | 3.20 | 2.75 | 2.90 | 0.00 | - | 1 | 16 | 36.72% |
| BOX240920C00027000 | 2024-04-23 9:44AM EDT | 27.00 | 2.55 | 2.20 | 2.35 | 0.00 | - | 50 | 226 | 35.65% |
| BOX240920C00028000 | 2024-04-26 10:32AM EDT | 28.00 | 2.00 | 1.75 | 1.85 | +0.17 | +9.29% | 23 | 288 | 34.35% |
| BOX240920C00029000 | 2024-04-25 11:53AM EDT | 29.00 | 1.35 | 1.35 | 1.45 | 0.00 | - | 42 | 609 | 33.62% |
| BOX240920C00030000 | 2024-04-22 11:48AM EDT | 30.00 | 1.15 | 1.00 | 1.15 | 0.00 | - | 11 | 952 | 33.50% |
| BOX240920C00031000 | 2024-04-22 3:28PM EDT | 31.00 | 0.90 | 0.75 | 0.85 | 0.00 | - | 2 | 156 | 32.47% |
| BOX240920C00032000 | 2024-04-26 3:08PM EDT | 32.00 | 0.65 | 0.55 | 0.65 | +0.05 | +8.33% | 12 | 233 | 32.28% |
| BOX240920C00033000 | 2024-04-15 10:43AM EDT | 33.00 | 0.48 | 0.40 | 0.50 | 0.00 | - | 2 | 84 | 32.28% |
| BOX240920C00034000 | 2024-04-05 1:32PM EDT | 34.00 | 0.55 | 0.25 | 0.40 | 0.00 | - | 9 | 19 | 32.76% |
| BOX240920C00035000 | 2024-04-09 10:00AM EDT | 35.00 | 0.42 | 0.20 | 0.30 | 0.00 | - | 5 | 28 | 32.62% |
| BOX240920C00040000 | 2024-03-20 1:37PM EDT | 40.00 | 0.20 | 0.00 | 1.95 | 0.00 | - | 1 | 2 | 60.74% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOX240920P00019000 | 2024-04-22 1:04PM EDT | 19.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 5 | 7 | 38.77% |
| BOX240920P00020000 | 2024-04-22 1:04PM EDT | 20.00 | 0.18 | 0.15 | 0.25 | 0.00 | - | 5 | 37 | 36.18% |
| BOX240920P00021000 | 2024-04-17 9:33AM EDT | 21.00 | 0.34 | 0.25 | 0.35 | 0.00 | - | 15 | 16 | 34.82% |
| BOX240920P00022000 | 2024-04-05 12:55PM EDT | 22.00 | 0.36 | 0.35 | 0.45 | 0.00 | - | 1 | 6 | 32.67% |
| BOX240920P00023000 | 2024-04-15 3:59PM EDT | 23.00 | 0.70 | 0.50 | 0.60 | 0.00 | - | 9 | 20 | 31.01% |
| BOX240920P00024000 | 2024-04-19 10:04AM EDT | 24.00 | 0.85 | 0.70 | 0.85 | 0.00 | - | 12 | 15 | 30.42% |
| BOX240920P00025000 | 2024-04-23 2:40PM EDT | 25.00 | 0.90 | 1.00 | 1.10 | 0.00 | - | 11 | 21 | 28.74% |
| BOX240920P00026000 | 2024-04-17 12:10PM EDT | 26.00 | 1.70 | 1.35 | 1.50 | 0.00 | - | 60 | 66 | 28.37% |
| BOX240920P00027000 | 2024-04-26 11:39AM EDT | 27.00 | 1.80 | 1.80 | 1.95 | -0.10 | -5.26% | 558 | 207 | 27.54% |
| BOX240920P00028000 | 2024-04-25 11:20AM EDT | 28.00 | 2.45 | 2.35 | 2.50 | 0.00 | - | 9 | 708 | 26.95% |
| BOX240920P00029000 | 2024-04-10 3:26PM EDT | 29.00 | 2.70 | 2.95 | 3.10 | 0.00 | - | 8 | 20 | 25.90% |
| BOX240920P00030000 | 2024-04-17 9:46AM EDT | 30.00 | 4.00 | 3.60 | 3.80 | 0.00 | - | 1 | 24 | 25.15% |
| BOX240920P00031000 | 2024-04-26 9:36AM EDT | 31.00 | 4.10 | 2.80 | 5.90 | -0.10 | -2.38% | 42 | 117 | 47.17% |
| BOX240920P00032000 | 2024-04-22 9:58AM EDT | 32.00 | 5.10 | 3.20 | 5.50 | 0.00 | - | 1 | 2 | 25.88% |
| BOX240920P00033000 | 2024-04-10 9:36AM EDT | 33.00 | 5.70 | 4.50 | 6.40 | 0.00 | - | 1 | 57 | 26.07% |
| BOX240920P00034000 | 2024-04-05 10:30AM EDT | 34.00 | 6.50 | 5.30 | 8.30 | 0.00 | - | 4 | 0 | 48.05% |
| BOX240920P00035000 | 2024-03-18 9:41AM EDT | 35.00 | 5.90 | 6.70 | 10.80 | 0.00 | - | 1 | 0 | 75.81% |
© 2024 Yahoo. All rights reserved.