BX - Blackstone Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX230602C00050000 | 2023-05-26 2:04PM EDT | 50.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX230602C00055000 | 2023-05-26 3:25PM EDT | 55.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX230602C00065000 | 2023-05-23 12:46PM EDT | 65.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BX230602C00067000 | 2023-05-23 9:54AM EDT | 67.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BX230602C00069000 | 2023-05-25 10:22AM EDT | 69.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BX230602C00070000 | 2023-05-25 3:19PM EDT | 70.00 | 13.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX230602C00071000 | 2023-05-25 9:45AM EDT | 71.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BX230602C00075000 | 2023-05-25 10:06AM EDT | 75.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX230602C00076000 | 2023-05-25 12:57PM EDT | 76.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BX230602C00077000 | 2023-05-26 9:40AM EDT | 77.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX230602C00078000 | 2023-05-25 12:25PM EDT | 78.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX230602C00079000 | 2023-05-26 10:26AM EDT | 79.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX230602C00080000 | 2023-05-26 11:55AM EDT | 80.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BX230602C00081000 | 2023-05-26 1:10PM EDT | 81.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX230602C00082000 | 2023-05-26 3:04PM EDT | 82.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| BX230602C00083000 | 2023-05-26 3:34PM EDT | 83.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| BX230602C00084000 | 2023-05-26 3:55PM EDT | 84.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| BX230602C00085000 | 2023-05-26 3:57PM EDT | 85.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| BX230602C00086000 | 2023-05-26 3:58PM EDT | 86.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 1.56% |
| BX230602C00087000 | 2023-05-26 3:58PM EDT | 87.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 673 | 0 | 3.13% |
| BX230602C00088000 | 2023-05-26 3:58PM EDT | 88.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3,356 | 0 | 6.25% |
| BX230602C00089000 | 2023-05-26 3:59PM EDT | 89.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 6,457 | 0 | 12.50% |
| BX230602C00090000 | 2023-05-26 3:59PM EDT | 90.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4,125 | 0 | 12.50% |
| BX230602C00091000 | 2023-05-26 3:12PM EDT | 91.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| BX230602C00092000 | 2023-05-26 3:54PM EDT | 92.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| BX230602C00093000 | 2023-05-26 1:11PM EDT | 93.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BX230602C00094000 | 2023-05-26 10:24AM EDT | 94.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BX230602C00095000 | 2023-05-26 2:57PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| BX230602C00096000 | 2023-05-26 3:42PM EDT | 96.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| BX230602C00097000 | 2023-05-23 11:18AM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BX230602C00098000 | 2023-05-24 3:03PM EDT | 98.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BX230602C00099000 | 2023-05-22 1:23PM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BX230602C00100000 | 2023-05-09 3:06PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BX230602C00101000 | 2023-05-12 3:38PM EDT | 101.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BX230602C00103000 | 2023-05-15 10:04AM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| BX230602C00105000 | 2023-05-02 3:15PM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BX230602C00110000 | 2023-05-15 10:06AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BX230602C00125000 | 2023-05-15 11:47AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX230602P00050000 | 2023-05-26 9:35AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BX230602P00055000 | 2023-05-26 9:35AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BX230602P00060000 | 2023-05-16 3:50PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BX230602P00065000 | 2023-05-25 11:04AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BX230602P00067000 | 2023-05-26 9:33AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BX230602P00068000 | 2023-05-23 10:13AM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BX230602P00069000 | 2023-05-25 9:45AM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| BX230602P00070000 | 2023-05-26 10:54AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| BX230602P00071000 | 2023-05-26 10:49AM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BX230602P00072000 | 2023-05-26 2:45PM EDT | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| BX230602P00073000 | 2023-05-26 11:36AM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BX230602P00074000 | 2023-05-26 12:08PM EDT | 74.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| BX230602P00075000 | 2023-05-26 2:33PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| BX230602P00076000 | 2023-05-26 3:00PM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| BX230602P00077000 | 2023-05-26 3:55PM EDT | 77.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| BX230602P00078000 | 2023-05-26 3:55PM EDT | 78.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| BX230602P00079000 | 2023-05-26 3:28PM EDT | 79.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| BX230602P00080000 | 2023-05-26 3:54PM EDT | 80.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| BX230602P00081000 | 2023-05-26 3:51PM EDT | 81.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| BX230602P00082000 | 2023-05-26 3:59PM EDT | 82.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 12.50% |
| BX230602P00083000 | 2023-05-26 3:43PM EDT | 83.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| BX230602P00084000 | 2023-05-26 3:49PM EDT | 84.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2,121 | 0 | 6.25% |
| BX230602P00085000 | 2023-05-26 3:56PM EDT | 85.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1,089 | 0 | 3.13% |
| BX230602P00086000 | 2023-05-26 3:56PM EDT | 86.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| BX230602P00087000 | 2023-05-26 3:58PM EDT | 87.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| BX230602P00088000 | 2023-05-26 2:27PM EDT | 88.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| BX230602P00089000 | 2023-05-26 3:58PM EDT | 89.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| BX230602P00090000 | 2023-05-26 3:58PM EDT | 90.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BX230602P00091000 | 2023-05-25 9:49AM EDT | 91.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX230602P00092000 | 2023-05-25 3:50PM EDT | 92.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX230602P00093000 | 2023-05-11 9:42AM EDT | 93.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX230602P00094000 | 2023-05-26 10:00AM EDT | 94.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX230602P00095000 | 2023-05-26 10:00AM EDT | 95.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX230602P00096000 | 2023-05-22 1:14PM EDT | 96.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BX230602P00098000 | 2023-05-24 2:11PM EDT | 98.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX230602P00099000 | 2023-05-23 9:53AM EDT | 99.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BX230602P00100000 | 2023-05-05 12:38PM EDT | 100.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX230602P00104000 | 2023-05-22 1:14PM EDT | 104.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BX230602P00105000 | 2023-05-26 3:35PM EDT | 105.00 | 19.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX230602P00120000 | 2023-05-26 3:25PM EDT | 120.00 | 34.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.