Blackstone Inc. (BX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Strike:115.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240621C00115000 | 2024-06-18 9:38AM EDT | 2024-06-21 | 7.15 | 6.85 | 7.95 | +0.11 | +1.56% | 20 | 2,258 | 58.20% |
| BX240628C00115000 | 2024-06-06 10:55AM EDT | 2024-06-28 | 6.90 | 7.15 | 8.20 | 0.00 | - | 1 | 2 | 39.89% |
| BX240719C00115000 | 2024-06-13 2:01PM EDT | 2024-07-19 | 9.89 | 9.30 | 10.00 | 0.00 | - | 4 | 175 | 39.65% |
| BX240726C00115000 | 2024-06-11 12:28PM EDT | 2024-07-26 | 7.40 | 8.95 | 11.20 | 0.00 | - | - | 12 | 44.62% |
| BX240816C00115000 | 2024-06-17 10:43AM EDT | 2024-08-16 | 9.73 | 9.30 | 11.60 | 0.00 | - | 1 | 266 | 38.25% |
| BX240920C00115000 | 2024-06-17 2:19PM EDT | 2024-09-20 | 11.95 | 11.85 | 12.75 | 0.00 | - | 4 | 174 | 35.51% |
| BX241018C00115000 | 2024-06-14 1:50PM EDT | 2024-10-18 | 12.55 | 13.25 | 13.90 | 0.00 | - | 19 | 782 | 35.63% |
| BX241115C00115000 | 2024-06-10 11:04AM EDT | 2024-11-15 | 12.10 | 14.20 | 15.10 | 0.00 | - | 2 | 112 | 36.29% |
| BX241220C00115000 | 2024-06-05 3:48PM EDT | 2024-12-20 | 15.35 | 14.75 | 16.00 | 0.00 | - | 4 | 49 | 35.47% |
| BX250117C00115000 | 2024-06-14 3:59PM EDT | 2025-01-17 | 15.75 | 16.10 | 16.95 | 0.00 | - | 2 | 1,420 | 35.79% |
| BX250321C00115000 | 2024-06-05 10:52AM EDT | 2025-03-21 | 16.90 | 17.25 | 18.65 | 0.00 | - | 1 | 27 | 35.71% |
| BX250620C00115000 | 2024-06-17 10:20AM EDT | 2025-06-20 | 19.00 | 17.95 | 20.75 | 0.00 | - | 130 | 282 | 35.54% |
| BX251219C00115000 | 2024-06-17 9:30AM EDT | 2025-12-19 | 22.20 | 21.40 | 24.65 | 0.00 | - | 1 | 304 | 36.00% |
| BX260116C00115000 | 2024-06-13 11:48AM EDT | 2026-01-16 | 23.00 | 20.90 | 24.05 | 0.00 | - | 18 | 177 | 34.08% |
| BX261218C00115000 | 2024-06-12 9:30AM EDT | 2026-12-18 | 27.40 | 24.25 | 28.50 | 0.00 | - | 1 | 12 | 33.26% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240621P00115000 | 2024-06-18 9:30AM EDT | 2024-06-21 | 0.13 | 0.03 | 0.13 | +0.04 | +44.44% | 20 | 17,924 | 38.67% |
| BX240628P00115000 | 2024-06-17 3:11PM EDT | 2024-06-28 | 0.35 | 0.32 | 0.46 | 0.00 | - | 49 | 1,180 | 32.52% |
| BX240705P00115000 | 2024-06-17 1:10PM EDT | 2024-07-05 | 0.76 | 0.61 | 0.90 | 0.00 | - | 102 | 378 | 32.18% |
| BX240712P00115000 | 2024-06-17 3:00PM EDT | 2024-07-12 | 1.00 | 0.94 | 1.13 | 0.00 | - | 1 | 33 | 29.93% |
| BX240719P00115000 | 2024-06-18 9:57AM EDT | 2024-07-19 | 1.64 | 1.66 | 1.79 | -0.03 | -1.80% | 1 | 5,981 | 32.54% |
| BX240726P00115000 | 2024-06-17 2:26PM EDT | 2024-07-26 | 2.08 | 1.85 | 2.32 | 0.00 | - | 7 | 61 | 33.59% |
| BX240816P00115000 | 2024-06-17 2:55PM EDT | 2024-08-16 | 3.09 | 3.05 | 3.20 | 0.00 | - | 3 | 1,353 | 32.34% |
| BX240920P00115000 | 2024-06-14 11:26AM EDT | 2024-09-20 | 4.95 | 4.00 | 4.30 | 0.00 | - | 1 | 2,810 | 30.72% |
| BX241018P00115000 | 2024-06-18 9:44AM EDT | 2024-10-18 | 5.21 | 4.85 | 5.10 | +0.06 | +1.17% | 20 | 1,828 | 30.13% |
| BX241115P00115000 | 2024-06-12 1:43PM EDT | 2024-11-15 | 5.45 | 5.90 | 6.50 | 0.00 | - | 3 | 615 | 32.07% |
| BX241220P00115000 | 2024-06-12 2:00PM EDT | 2024-12-20 | 6.25 | 6.70 | 7.30 | 0.00 | - | 3 | 681 | 31.38% |
| BX250117P00115000 | 2024-06-17 11:39AM EDT | 2025-01-17 | 8.10 | 7.35 | 8.20 | 0.00 | - | 2 | 8,758 | 31.85% |
| BX250321P00115000 | 2024-06-13 2:19PM EDT | 2025-03-21 | 8.95 | 8.55 | 9.20 | 0.00 | - | 42 | 209 | 30.52% |
| BX250620P00115000 | 2024-06-17 1:41PM EDT | 2025-06-20 | 10.95 | 10.55 | 11.15 | 0.00 | - | 1 | 726 | 30.72% |
| BX251219P00115000 | 2024-06-05 12:32PM EDT | 2025-12-19 | 14.55 | 13.20 | 14.75 | 0.00 | - | 1 | 318 | 31.53% |
| BX260116P00115000 | 2024-05-30 12:04PM EDT | 2026-01-16 | 15.98 | 13.65 | 15.95 | 0.00 | - | 3 | 809 | 32.84% |
| BX261218P00115000 | 2024-06-14 9:30AM EDT | 2026-12-18 | 18.19 | 16.60 | 20.40 | 0.00 | - | - | 1 | 32.28% |
© 2024 Yahoo. All rights reserved.