Blackstone Inc. (BX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240607C00120000 | 2024-05-31 3:11PM EDT | 2024-06-07 | 2.14 | 2.13 | 2.36 | +0.45 | +26.63% | 153 | 181 | 34.16% |
| BX240614C00120000 | 2024-05-31 3:22PM EDT | 2024-06-14 | 2.90 | 3.25 | 3.70 | +0.21 | +7.81% | 122 | 74 | 38.04% |
| BX240621C00120000 | 2024-05-31 3:22PM EDT | 2024-06-21 | 3.45 | 3.85 | 4.00 | +0.20 | +6.15% | 137 | 3,112 | 33.35% |
| BX240628C00120000 | 2024-05-31 3:50PM EDT | 2024-06-28 | 4.25 | 4.25 | 4.60 | +0.45 | +11.84% | 72 | 35 | 33.31% |
| BX240705C00120000 | 2024-05-31 11:06AM EDT | 2024-07-05 | 3.92 | 4.05 | 6.25 | +0.42 | +12.00% | 1 | 1 | 40.98% |
| BX240719C00120000 | 2024-05-31 3:54PM EDT | 2024-07-19 | 6.30 | 6.10 | 6.95 | +0.95 | +17.76% | 12 | 531 | 38.53% |
| BX240816C00120000 | 2024-05-31 3:20PM EDT | 2024-08-16 | 6.84 | 7.15 | 7.45 | +0.04 | +0.59% | 7 | 416 | 32.90% |
| BX240920C00120000 | 2024-05-31 12:13PM EDT | 2024-09-20 | 7.55 | 8.75 | 9.00 | +0.80 | +11.85% | 4 | 457 | 33.11% |
| BX241018C00120000 | 2024-05-31 1:33PM EDT | 2024-10-18 | 9.33 | 10.10 | 10.30 | -0.07 | -0.74% | 5 | 389 | 34.00% |
| BX241115C00120000 | 2024-05-29 1:01PM EDT | 2024-11-15 | 9.18 | 11.00 | 11.65 | 0.00 | - | 2 | 116 | 35.20% |
| BX241220C00120000 | 2024-05-17 11:35AM EDT | 2024-12-20 | 11.40 | 11.50 | 13.75 | -4.20 | -26.92% | 2 | 29 | 37.94% |
| BX250117C00120000 | 2024-05-31 3:04PM EDT | 2025-01-17 | 12.45 | 11.85 | 14.25 | +0.15 | +1.22% | 2 | 3,068 | 36.88% |
| BX250321C00120000 | 2024-05-31 11:19AM EDT | 2025-03-21 | 13.75 | 14.05 | 15.00 | -0.05 | -0.36% | 1 | 113 | 34.44% |
| BX250620C00120000 | 2024-05-24 2:43PM EDT | 2025-06-20 | 18.75 | 14.00 | 17.15 | 0.00 | - | 1 | 408 | 34.51% |
| BX251219C00120000 | 2024-05-29 2:09PM EDT | 2025-12-19 | 17.93 | 18.30 | 20.75 | 0.00 | - | 10 | 146 | 34.56% |
| BX260116C00120000 | 2024-05-30 9:55AM EDT | 2026-01-16 | 20.20 | 18.90 | 22.30 | 0.00 | - | 2 | 316 | 36.34% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240607P00120000 | 2024-05-31 3:13PM EDT | 2024-06-07 | 2.06 | 1.59 | 1.69 | -0.42 | -16.94% | 48 | 548 | 31.37% |
| BX240614P00120000 | 2024-05-31 1:59PM EDT | 2024-06-14 | 3.59 | 1.77 | 2.80 | +2.62 | +270.10% | 1 | 57 | 33.62% |
| BX240621P00120000 | 2024-05-31 3:44PM EDT | 2024-06-21 | 3.30 | 2.98 | 3.10 | -0.35 | -9.59% | 16 | 4,802 | 29.79% |
| BX240628P00120000 | 2024-05-29 1:15PM EDT | 2024-06-28 | 5.50 | 2.93 | 3.80 | 0.00 | - | 2 | 28 | 31.02% |
| BX240712P00120000 | 2024-05-31 3:52PM EDT | 2024-07-12 | 4.30 | 3.75 | 4.85 | -0.55 | -11.34% | 2 | 30 | 31.71% |
| BX240719P00120000 | 2024-05-31 3:41PM EDT | 2024-07-19 | 5.20 | 4.80 | 5.00 | -0.50 | -8.77% | 20 | 1,788 | 30.18% |
| BX240816P00120000 | 2024-05-31 3:53PM EDT | 2024-08-16 | 6.45 | 6.30 | 6.55 | -0.80 | -11.03% | 8 | 1,051 | 31.08% |
| BX240920P00120000 | 2024-05-31 9:47AM EDT | 2024-09-20 | 7.62 | 7.40 | 7.60 | -0.43 | -5.34% | 8 | 890 | 29.70% |
| BX241018P00120000 | 2024-05-30 10:21AM EDT | 2024-10-18 | 9.40 | 8.30 | 8.55 | 0.00 | - | 25 | 484 | 29.77% |
| BX241115P00120000 | 2024-05-31 9:38AM EDT | 2024-11-15 | 9.65 | 8.50 | 9.95 | -1.85 | -16.09% | 6 | 664 | 31.49% |
| BX241220P00120000 | 2024-05-30 3:50PM EDT | 2024-12-20 | 11.15 | 9.25 | 11.00 | 0.00 | - | 44 | 505 | 31.60% |
| BX250117P00120000 | 2024-05-31 2:26PM EDT | 2025-01-17 | 11.90 | 8.85 | 11.40 | +0.30 | +2.59% | 12 | 3,177 | 30.67% |
| BX250321P00120000 | 2024-05-29 10:03AM EDT | 2025-03-21 | 12.50 | 11.80 | 12.80 | 0.00 | - | 15 | 577 | 30.46% |
| BX250620P00120000 | 2024-05-20 2:16PM EDT | 2025-06-20 | 12.05 | 13.65 | 15.55 | 0.00 | - | 1 | 5,381 | 32.27% |
| BX251219P00120000 | 2024-05-22 3:50PM EDT | 2025-12-19 | 15.10 | 15.30 | 18.55 | 0.00 | - | 4 | 562 | 31.69% |
| BX260116P00120000 | 2024-05-21 10:27AM EDT | 2026-01-16 | 14.95 | 16.00 | 19.45 | 0.00 | - | 1 | 609 | 32.44% |
© 2024 Yahoo. All rights reserved.