Box, Inc. (BOX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOX220819C00015000 | 2022-07-11 11:05AM EDT | 15.00 | 12.08 | 15.00 | 15.40 | 0.00 | - | 1 | 1 | 246.09% |
| BOX220819C00019000 | 2022-07-15 10:24AM EDT | 19.00 | 8.10 | 11.10 | 11.30 | 0.00 | - | - | 8 | 149.22% |
| BOX220819C00021000 | 2022-06-21 12:32PM EDT | 21.00 | 3.70 | 7.20 | 7.70 | 0.00 | - | - | 1 | 0.00% |
| BOX220819C00024000 | 2022-07-25 2:27PM EDT | 24.00 | 4.20 | 5.60 | 6.80 | 0.00 | - | - | 10 | 139.16% |
| BOX220819C00025000 | 2022-08-04 1:12PM EDT | 25.00 | 5.03 | 5.00 | 5.60 | 0.00 | - | 5 | 62 | 70.70% |
| BOX220819C00026000 | 2022-08-04 3:08PM EDT | 26.00 | 4.04 | 4.10 | 4.50 | 0.00 | - | 4 | 999 | 58.98% |
| BOX220819C00027000 | 2022-08-02 11:21AM EDT | 27.00 | 3.00 | 3.10 | 3.40 | +1.00 | +50.00% | 1 | 325 | 57.81% |
| BOX220819C00028000 | 2022-08-05 9:50AM EDT | 28.00 | 2.15 | 2.30 | 2.60 | 0.00 | - | 28 | 688 | 58.59% |
| BOX220819C00029000 | 2022-08-08 3:55PM EDT | 29.00 | 1.52 | 1.45 | 1.75 | +0.17 | +12.59% | 60 | 590 | 50.49% |
| BOX220819C00030000 | 2022-08-08 3:55PM EDT | 30.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 114 | 1,509 | 35.55% |
| BOX220819C00031000 | 2022-08-08 10:46AM EDT | 31.00 | 0.43 | 0.30 | 0.40 | +0.13 | +43.33% | 1 | 1,937 | 34.38% |
| BOX220819C00032000 | 2022-08-08 2:44PM EDT | 32.00 | 0.13 | 0.05 | 0.15 | +0.03 | +30.00% | 3 | 189 | 33.20% |
| BOX220819C00035000 | 2022-08-01 9:39AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 49.61% |
| BOX220819C00039000 | 2022-08-02 12:38PM EDT | 39.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | - | 20 | 82.81% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOX220819P00018000 | 2022-07-13 12:21PM EDT | 18.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 428.52% |
| BOX220819P00020000 | 2022-07-15 12:49PM EDT | 20.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 368.75% |
| BOX220819P00021000 | 2022-07-01 12:49PM EDT | 21.00 | 0.31 | 0.00 | 1.55 | 0.00 | - | 3 | 18 | 211.33% |
| BOX220819P00022000 | 2022-07-19 3:50PM EDT | 22.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 15 | 31 | 314.45% |
| BOX220819P00023000 | 2022-07-12 12:36PM EDT | 23.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 288.87% |
| BOX220819P00024000 | 2022-07-20 10:37AM EDT | 24.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 45 | 48 | 121.88% |
| BOX220819P00025000 | 2022-08-02 11:49AM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 111 | 62.89% |
| BOX220819P00026000 | 2022-07-29 3:05PM EDT | 26.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 192 | 66.80% |
| BOX220819P00027000 | 2022-08-04 3:59PM EDT | 27.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 262 | 48.24% |
| BOX220819P00028000 | 2022-08-08 3:20PM EDT | 28.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 1 | 164 | 45.12% |
| BOX220819P00029000 | 2022-08-08 1:27PM EDT | 29.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 53 | 32 | 39.84% |
| BOX220819P00030000 | 2022-08-08 1:25PM EDT | 30.00 | 0.65 | 0.55 | 0.65 | -0.15 | -18.75% | 104 | 16 | 36.04% |
| BOX220819P00031000 | 2022-07-26 9:52AM EDT | 31.00 | 3.40 | 1.10 | 1.20 | 0.00 | - | - | 0 | 34.86% |
| BOX220819P00032000 | 2022-08-05 10:55AM EDT | 32.00 | 2.35 | 1.85 | 2.00 | 0.00 | - | 1 | 1 | 37.50% |
| BOX220819P00034000 | 2022-08-05 3:17PM EDT | 34.00 | 4.10 | 3.70 | 4.20 | 0.00 | - | 4 | 1 | 55.08% |
© 2022 Yahoo. All rights reserved.
