Blackstone Inc. (BX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX220930C00074000 | 2022-09-23 12:44PM EDT | 74.00 | 8.80 | 9.55 | 10.45 | 0.00 | - | 1 | 1 | 166.41% |
| BX220930C00075000 | 2022-09-13 9:42AM EDT | 75.00 | 8.80 | 8.50 | 9.10 | -11.80 | -57.28% | 1 | 1 | 107.03% |
| BX220930C00076000 | 2022-09-22 3:59PM EDT | 76.00 | 9.85 | 7.50 | 8.25 | 0.00 | - | - | 1 | 116.41% |
| BX220930C00078000 | 2022-09-27 3:59PM EDT | 78.00 | 4.60 | 5.50 | 6.05 | 0.00 | - | 4 | 6 | 63.28% |
| BX220930C00079000 | 2022-09-28 9:46AM EDT | 79.00 | 4.70 | 4.55 | 5.10 | 0.00 | - | 19 | 25 | 68.75% |
| BX220930C00080000 | 2022-09-30 3:00PM EDT | 80.00 | 4.20 | 3.50 | 4.05 | -0.10 | -2.33% | 3 | 15 | 85.55% |
| BX220930C00081000 | 2022-09-28 12:51PM EDT | 81.00 | 3.30 | 2.56 | 3.15 | 0.00 | - | 1 | 17 | 78.03% |
| BX220930C00082000 | 2022-09-29 3:59PM EDT | 82.00 | 2.85 | 1.60 | 2.39 | 0.00 | - | 10 | 48 | 76.76% |
| BX220930C00083000 | 2022-09-30 2:48PM EDT | 83.00 | 1.81 | 0.50 | 1.34 | +0.39 | +27.46% | 7 | 52 | 52.25% |
| BX220930C00084000 | 2022-09-30 3:38PM EDT | 84.00 | 0.24 | 0.08 | 0.33 | -0.90 | -78.95% | 157 | 216 | 25.10% |
| BX220930C00085000 | 2022-09-30 3:51PM EDT | 85.00 | 0.01 | 0.00 | 0.06 | -0.89 | -98.89% | 358 | 643 | 23.63% |
| BX220930C00086000 | 2022-09-30 3:21PM EDT | 86.00 | 0.03 | 0.00 | 0.03 | -0.50 | -94.34% | 324 | 1,806 | 30.86% |
| BX220930C00087000 | 2022-09-30 3:52PM EDT | 87.00 | 0.01 | 0.01 | 0.06 | -0.28 | -96.55% | 336 | 666 | 47.66% |
| BX220930C00088000 | 2022-09-30 2:49PM EDT | 88.00 | 0.02 | 0.00 | 0.02 | -0.11 | -84.62% | 231 | 876 | 47.66% |
| BX220930C00089000 | 2022-09-30 3:00PM EDT | 89.00 | 0.02 | 0.00 | 0.02 | -0.06 | -75.00% | 28 | 466 | 51.56% |
| BX220930C00090000 | 2022-09-30 3:40PM EDT | 90.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 114 | 697 | 62.50% |
| BX220930C00091000 | 2022-09-30 2:30PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 13 | 313 | 62.50% |
| BX220930C00092000 | 2022-09-30 10:43AM EDT | 92.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 19 | 430 | 68.75% |
| BX220930C00093000 | 2022-09-30 1:37PM EDT | 93.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 133 | 82.81% |
| BX220930C00094000 | 2022-09-29 9:32AM EDT | 94.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 426 | 95.31% |
| BX220930C00095000 | 2022-09-30 1:35PM EDT | 95.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 34 | 390 | 106.25% |
| BX220930C00096000 | 2022-09-30 1:35PM EDT | 96.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 13 | 222 | 109.38% |
| BX220930C00097000 | 2022-09-30 11:12AM EDT | 97.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 108 | 656 | 117.19% |
| BX220930C00098000 | 2022-09-27 9:38AM EDT | 98.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 222 | 123.44% |
| BX220930C00099000 | 2022-09-30 12:18PM EDT | 99.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 103 | 135.94% |
| BX220930C00100000 | 2022-09-28 2:58PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 235 | 121.88% |
| BX220930C00101000 | 2022-09-28 10:15AM EDT | 101.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 254 | 128.13% |
| BX220930C00102000 | 2022-09-30 1:54PM EDT | 102.00 | 0.02 | 0.00 | 0.01 | -0.07 | -77.78% | 3 | 197 | 134.38% |
| BX220930C00103000 | 2022-09-29 3:16PM EDT | 103.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 75 | 157.81% |
| BX220930C00104000 | 2022-09-28 11:12AM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 47 | 143.75% |
| BX220930C00105000 | 2022-09-29 12:05PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,697 | 50.00% |
| BX220930C00106000 | 2022-09-27 9:36AM EDT | 106.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 4 | 55 | 156.25% |
| BX220930C00107000 | 2022-09-29 1:48PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 85 | 162.50% |
| BX220930C00108000 | 2022-09-26 1:25PM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 193 | 50.00% |
| BX220930C00109000 | 2022-09-22 10:15AM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 41 | 175.00% |
| BX220930C00110000 | 2022-09-29 1:48PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 530 | 181.25% |
| BX220930C00111000 | 2022-09-20 10:24AM EDT | 111.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 50.00% |
| BX220930C00112000 | 2022-09-30 12:34PM EDT | 112.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 115 | 203.13% |
| BX220930C00113000 | 2022-09-29 11:56AM EDT | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 27 | 193.75% |
| BX220930C00114000 | 2022-09-27 12:41PM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 103 | 50.00% |
| BX220930C00115000 | 2022-09-19 10:05AM EDT | 115.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 206.25% |
| BX220930C00116000 | 2022-09-20 10:16AM EDT | 116.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 90 | 212.50% |
| BX220930C00117000 | 2022-09-29 2:52PM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 212.50% |
| BX220930C00118000 | 2022-09-26 10:50AM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 177 | 50.00% |
| BX220930C00119000 | 2022-09-27 1:41PM EDT | 119.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 144 | 50.00% |
| BX220930C00120000 | 2022-09-27 10:20AM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 231.25% |
| BX220930C00121000 | 2022-09-21 3:45PM EDT | 121.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 237.50% |
| BX220930C00122000 | 2022-08-31 11:05AM EDT | 122.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BX220930C00125000 | 2022-09-19 11:57AM EDT | 125.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 13 | 22 | 250.00% |
| BX220930C00130000 | 2022-09-20 11:16AM EDT | 130.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 35 | 275.00% |
| BX220930C00135000 | 2022-09-29 10:59AM EDT | 135.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 24 | 554 | 318.75% |
| BX220930C00140000 | 2022-09-27 10:01AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 713 | 312.50% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX220930P00055000 | 2022-09-23 2:01PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 100.00% |
| BX220930P00060000 | 2022-09-19 10:07AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| BX220930P00065000 | 2022-09-29 9:59AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 192 | 175.00% |
| BX220930P00067000 | 2022-09-29 9:30AM EDT | 67.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 17 | 165.63% |
| BX220930P00068000 | 2022-09-28 9:35AM EDT | 68.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 18 | 156.25% |
| BX220930P00069000 | 2022-09-29 9:51AM EDT | 69.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 37 | 153.13% |
| BX220930P00070000 | 2022-09-30 3:39PM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 469 | 125.00% |
| BX220930P00071000 | 2022-09-28 3:40PM EDT | 71.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 230 | 254 | 131.25% |
| BX220930P00072000 | 2022-09-29 10:14AM EDT | 72.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 344 | 121.88% |
| BX220930P00073000 | 2022-09-28 1:44PM EDT | 73.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 36 | 106.25% |
| BX220930P00074000 | 2022-09-30 3:53PM EDT | 74.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 25 | 108 | 96.88% |
| BX220930P00075000 | 2022-09-30 3:43PM EDT | 75.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 22 | 832 | 92.19% |
| BX220930P00076000 | 2022-09-30 10:41AM EDT | 76.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 20 | 522 | 78.13% |
| BX220930P00077000 | 2022-09-30 10:12AM EDT | 77.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 4 | 249 | 73.44% |
| BX220930P00078000 | 2022-09-30 3:28PM EDT | 78.00 | 0.01 | 0.02 | 0.02 | -0.06 | -85.71% | 282 | 107 | 65.63% |
| BX220930P00079000 | 2022-09-30 3:53PM EDT | 79.00 | 0.03 | 0.00 | 0.03 | -0.11 | -78.57% | 208 | 142 | 53.13% |
| BX220930P00080000 | 2022-09-30 3:21PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 138 | 1,964 | 40.63% |
| BX220930P00081000 | 2022-09-30 2:02PM EDT | 81.00 | 0.02 | 0.00 | 0.04 | -0.23 | -92.00% | 47 | 171 | 39.84% |
| BX220930P00082000 | 2022-09-30 3:35PM EDT | 82.00 | 0.02 | 0.00 | 0.04 | -0.38 | -95.00% | 270 | 1,090 | 28.13% |
| BX220930P00083000 | 2022-09-30 3:53PM EDT | 83.00 | 0.05 | 0.01 | 0.07 | -0.60 | -92.31% | 73 | 168 | 17.97% |
| BX220930P00084000 | 2022-09-30 3:53PM EDT | 84.00 | 0.34 | 0.25 | 0.44 | -1.14 | -77.03% | 97 | 246 | 17.38% |
| BX220930P00085000 | 2022-09-30 3:51PM EDT | 85.00 | 1.23 | 1.07 | 1.49 | -0.27 | -18.00% | 1,288 | 3,099 | 39.84% |
| BX220930P00086000 | 2022-09-30 3:16PM EDT | 86.00 | 1.50 | 1.76 | 2.47 | -0.55 | -26.83% | 40 | 353 | 54.30% |
| BX220930P00087000 | 2022-09-30 3:00PM EDT | 87.00 | 2.50 | 2.72 | 3.40 | -0.98 | -28.16% | 49 | 234 | 61.33% |
| BX220930P00088000 | 2022-09-30 2:08PM EDT | 88.00 | 3.35 | 4.05 | 4.40 | 0.00 | - | 4 | 225 | 74.02% |
| BX220930P00089000 | 2022-09-30 11:08AM EDT | 89.00 | 3.60 | 5.05 | 5.45 | -1.05 | -22.58% | 4 | 109 | 51.56% |
| BX220930P00090000 | 2022-09-30 3:36PM EDT | 90.00 | 5.90 | 5.80 | 6.45 | +0.24 | +4.24% | 16 | 218 | 104.49% |
| BX220930P00091000 | 2022-09-30 12:20PM EDT | 91.00 | 6.70 | 6.65 | 7.40 | +0.60 | +9.84% | 5 | 62 | 108.59% |
| BX220930P00092000 | 2022-09-30 9:53AM EDT | 92.00 | 7.99 | 7.65 | 8.35 | +0.54 | +7.25% | 1 | 37 | 110.16% |
| BX220930P00093000 | 2022-09-29 1:44PM EDT | 93.00 | 8.94 | 8.55 | 9.35 | 0.00 | - | 2 | 17 | 119.92% |
| BX220930P00094000 | 2022-09-30 3:07PM EDT | 94.00 | 9.20 | 9.90 | 10.45 | -1.35 | -12.80% | 1 | 8 | 148.44% |
| BX220930P00095000 | 2022-09-30 2:12PM EDT | 95.00 | 10.05 | 10.80 | 11.55 | +0.05 | +0.50% | 8 | 52 | 174.22% |
| BX220930P00096000 | 2022-09-27 2:49PM EDT | 96.00 | 13.65 | 11.70 | 12.50 | 0.00 | - | 3 | 9 | 177.15% |
| BX220930P00097000 | 2022-09-30 11:37AM EDT | 97.00 | 11.95 | 12.50 | 13.50 | -1.53 | -11.35% | 3 | 31 | 187.11% |
| BX220930P00098000 | 2022-09-30 12:50PM EDT | 98.00 | 12.93 | 13.65 | 14.45 | -0.66 | -4.86% | 1 | 5 | 188.28% |
| BX220930P00099000 | 2022-09-23 10:48AM EDT | 99.00 | 16.10 | 14.55 | 15.55 | 0.00 | - | 3 | 6 | 214.84% |
| BX220930P00100000 | 2022-09-27 10:22AM EDT | 100.00 | 16.00 | 16.00 | 16.55 | 0.00 | - | 1 | 0 | 153.13% |
| BX220930P00101000 | 2022-09-15 9:51AM EDT | 101.00 | 6.88 | 16.55 | 17.65 | 0.00 | - | 1 | 0 | 249.61% |
| BX220930P00102000 | 2022-09-23 12:22PM EDT | 102.00 | 19.29 | 17.90 | 18.60 | 0.00 | - | 1 | 4 | 143.75% |
| BX220930P00103000 | 2022-09-19 1:54PM EDT | 103.00 | 9.24 | 18.55 | 19.60 | 0.00 | - | 10 | 5 | 260.94% |
| BX220930P00104000 | 2022-09-23 9:38AM EDT | 104.00 | 20.30 | 19.50 | 20.60 | 0.00 | - | 10 | 5 | 270.31% |
| BX220930P00105000 | 2022-09-26 10:47AM EDT | 105.00 | 21.00 | 20.65 | 21.55 | 0.00 | - | 1 | 0 | 270.31% |
| BX220930P00107000 | 2022-09-06 2:38PM EDT | 107.00 | 13.55 | 22.55 | 23.50 | 0.00 | - | 2 | 0 | 277.73% |
| BX220930P00108000 | 2022-08-18 10:55AM EDT | 108.00 | 6.12 | 15.40 | 16.35 | 0.00 | - | 25 | 8 | 0.00% |
| BX220930P00109000 | 2022-09-19 9:42AM EDT | 109.00 | 16.80 | 24.80 | 25.60 | 0.00 | - | 5 | 5 | 313.67% |
| BX220930P00110000 | 2022-09-22 11:03AM EDT | 110.00 | 25.31 | 25.55 | 26.60 | 0.00 | - | 1 | 0 | 321.88% |
| BX220930P00111000 | 2022-08-12 3:06PM EDT | 111.00 | 7.25 | 10.85 | 11.95 | 0.00 | - | - | 3 | 0.00% |
| BX220930P00113000 | 2022-09-12 2:32PM EDT | 113.00 | 12.25 | 28.70 | 29.75 | 0.00 | - | - | 0 | 372.46% |
| BX220930P00115000 | 2022-08-17 9:30AM EDT | 115.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 25 | 1 | 0.00% |
| BX220930P00120000 | 2022-08-16 10:25AM EDT | 120.00 | 14.65 | 24.20 | 25.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
