Blackstone Inc. (BX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240607C00130000 | 2024-05-31 3:52PM EDT | 2024-06-07 | 0.10 | 0.05 | 0.30 | -0.11 | -52.38% | 42 | 215 | 44.34% |
| BX240614C00130000 | 2024-05-31 11:57AM EDT | 2024-06-14 | 0.27 | 0.40 | 2.08 | -0.07 | -20.59% | 28 | 146 | 59.38% |
| BX240621C00130000 | 2024-05-31 12:57PM EDT | 2024-06-21 | 0.60 | 0.59 | 0.74 | +0.11 | +22.45% | 811 | 8,471 | 31.69% |
| BX240628C00130000 | 2024-05-31 3:51PM EDT | 2024-06-28 | 0.83 | 0.68 | 1.04 | +0.07 | +9.21% | 42 | 272 | 30.79% |
| BX240705C00130000 | 2024-05-31 3:15PM EDT | 2024-07-05 | 1.01 | 0.95 | 2.36 | +0.01 | +1.00% | 5 | 20 | 38.99% |
| BX240712C00130000 | 2024-05-31 3:54PM EDT | 2024-07-12 | 1.60 | 0.58 | 1.83 | +0.29 | +22.14% | 2 | 1 | 31.52% |
| BX240719C00130000 | 2024-05-31 3:53PM EDT | 2024-07-19 | 2.24 | 2.18 | 2.32 | +0.29 | +14.87% | 48 | 1,595 | 32.54% |
| BX240816C00130000 | 2024-05-31 3:43PM EDT | 2024-08-16 | 3.02 | 3.05 | 3.25 | +0.46 | +17.97% | 4 | 1,979 | 30.73% |
| BX240920C00130000 | 2024-05-30 3:58PM EDT | 2024-09-20 | 4.50 | 4.40 | 4.70 | +0.26 | +6.13% | 1 | 1,302 | 31.37% |
| BX241018C00130000 | 2024-05-31 2:43PM EDT | 2024-10-18 | 5.34 | 5.70 | 5.90 | +0.04 | +0.75% | 26 | 546 | 32.29% |
| BX241115C00130000 | 2024-05-30 12:09PM EDT | 2024-11-15 | 5.99 | 6.65 | 8.10 | 0.00 | - | 2 | 439 | 36.40% |
| BX241220C00130000 | 2024-05-31 11:04AM EDT | 2024-12-20 | 7.15 | 6.80 | 8.10 | +0.40 | +5.93% | 3 | 259 | 33.10% |
| BX250117C00130000 | 2024-05-30 11:51AM EDT | 2025-01-17 | 7.85 | 7.85 | 9.40 | 0.00 | - | 24 | 2,948 | 34.47% |
| BX250321C00130000 | 2024-05-30 2:04PM EDT | 2025-03-21 | 9.62 | 9.50 | 10.60 | 0.00 | - | 1 | 710 | 33.34% |
| BX250620C00130000 | 2024-05-31 1:17PM EDT | 2025-06-20 | 11.00 | 11.20 | 12.75 | -0.50 | -4.35% | 7 | 348 | 33.50% |
| BX251219C00130000 | 2024-05-30 2:36PM EDT | 2025-12-19 | 15.40 | 15.40 | 16.75 | 0.00 | - | 5 | 437 | 34.27% |
| BX260116C00130000 | 2024-05-31 12:10PM EDT | 2026-01-16 | 14.62 | 13.90 | 17.50 | +0.24 | +1.67% | 12 | 724 | 34.68% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240607P00130000 | 2024-05-31 11:26AM EDT | 2024-06-07 | 10.82 | 8.20 | 11.50 | -0.08 | -0.73% | 3 | 1 | 85.79% |
| BX240614P00130000 | 2024-05-22 1:38PM EDT | 2024-06-14 | 4.85 | 9.20 | 10.75 | 0.00 | - | - | 6 | 47.66% |
| BX240621P00130000 | 2024-05-30 3:20PM EDT | 2024-06-21 | 11.20 | 8.90 | 10.50 | 0.00 | - | 22 | 2,791 | 35.25% |
| BX240628P00130000 | 2024-05-23 2:16PM EDT | 2024-06-28 | 7.29 | 8.05 | 11.10 | 0.00 | - | 1 | 1 | 36.62% |
| BX240705P00130000 | 2024-05-29 2:51PM EDT | 2024-07-05 | 13.59 | 8.60 | 11.70 | 0.00 | - | - | 1 | 37.70% |
| BX240719P00130000 | 2024-05-31 11:26AM EDT | 2024-07-19 | 12.00 | 10.15 | 11.35 | -0.22 | -1.80% | 2 | 1,023 | 29.29% |
| BX240816P00130000 | 2024-05-31 3:31PM EDT | 2024-08-16 | 13.00 | 11.55 | 14.50 | +1.65 | +14.54% | 2 | 305 | 39.38% |
| BX240920P00130000 | 2024-05-28 1:13PM EDT | 2024-09-20 | 12.00 | 12.90 | 13.55 | 0.00 | - | 1 | 1,031 | 28.76% |
| BX241018P00130000 | 2024-05-30 3:43PM EDT | 2024-10-18 | 15.04 | 13.65 | 14.70 | 0.00 | - | 17 | 277 | 29.83% |
| BX241115P00130000 | 2024-05-30 12:01PM EDT | 2024-11-15 | 16.37 | 13.75 | 16.55 | 0.00 | - | 4 | 391 | 33.12% |
| BX241220P00130000 | 2024-05-29 10:54AM EDT | 2024-12-20 | 17.68 | 13.75 | 16.25 | 0.00 | - | 10 | 537 | 29.26% |
| BX250117P00130000 | 2024-05-30 3:42PM EDT | 2025-01-17 | 17.08 | 14.90 | 16.90 | 0.00 | - | 15 | 1,984 | 29.17% |
| BX250321P00130000 | 2024-05-07 2:26PM EDT | 2025-03-21 | 16.45 | 16.10 | 19.50 | 0.00 | - | 1 | 254 | 31.97% |
| BX250620P00130000 | 2024-05-30 2:59PM EDT | 2025-06-20 | 20.11 | 17.65 | 20.90 | 0.00 | - | 9 | 155 | 30.78% |
| BX251219P00130000 | 2024-04-19 3:22PM EDT | 2025-12-19 | 23.59 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| BX260116P00130000 | 2024-05-22 12:58PM EDT | 2026-01-16 | 19.40 | 20.00 | 23.75 | 0.00 | - | 19 | 64 | 29.41% |
© 2024 Yahoo. All rights reserved.