Blackstone Inc. (BX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240726C00100000 | 2024-06-11 10:15AM EDT | 100.00 | 19.65 | 25.55 | 29.45 | 0.00 | - | - | 1 | 0.00% |
| BX240726C00110000 | 2024-07-22 10:44AM EDT | 110.00 | 30.79 | 29.80 | 34.10 | 0.00 | - | 1 | 0 | 451.76% |
| BX240726C00112000 | 2024-07-26 10:34AM EDT | 112.00 | 29.12 | 27.80 | 31.90 | +18.52 | +174.72% | 1 | 2 | 415.04% |
| BX240726C00113000 | 2024-07-15 10:32AM EDT | 113.00 | 18.60 | 26.80 | 31.10 | 0.00 | - | 3 | 1 | 417.09% |
| BX240726C00114000 | 2024-07-22 2:59PM EDT | 114.00 | 26.51 | 25.80 | 30.10 | 0.00 | - | - | 29 | 405.66% |
| BX240726C00115000 | 2024-07-22 10:44AM EDT | 115.00 | 25.81 | 24.80 | 28.90 | 0.00 | - | 1 | 13 | 381.35% |
| BX240726C00116000 | 2024-07-09 9:50AM EDT | 116.00 | 6.33 | 23.80 | 27.95 | 0.00 | - | 1 | 53 | 373.44% |
| BX240726C00117000 | 2024-07-26 1:59PM EDT | 117.00 | 24.70 | 23.35 | 26.90 | +11.65 | +89.27% | 38 | 52 | 189.84% |
| BX240726C00118000 | 2024-07-15 1:13PM EDT | 118.00 | 14.10 | 22.90 | 25.75 | 0.00 | - | 1 | 15 | 217.97% |
| BX240726C00119000 | 2024-07-26 2:20PM EDT | 119.00 | 22.45 | 21.05 | 24.45 | +16.55 | +280.51% | 2 | 12 | 308.20% |
| BX240726C00120000 | 2024-07-19 2:31PM EDT | 120.00 | 18.65 | 21.00 | 23.65 | 0.00 | - | 2 | 26 | 201.76% |
| BX240726C00121000 | 2024-07-19 10:56AM EDT | 121.00 | 18.36 | 19.00 | 22.75 | 0.00 | - | 1 | 121 | 306.05% |
| BX240726C00122000 | 2024-07-25 11:43AM EDT | 122.00 | 17.75 | 19.20 | 21.65 | 0.00 | - | 2 | 37 | 197.27% |
| BX240726C00123000 | 2024-07-17 2:38PM EDT | 123.00 | 11.98 | 18.10 | 20.70 | 0.00 | - | 1 | 22 | 186.13% |
| BX240726C00124000 | 2024-07-26 9:42AM EDT | 124.00 | 16.52 | 16.15 | 19.65 | -0.08 | -0.48% | 5 | 64 | 267.97% |
| BX240726C00125000 | 2024-07-26 12:18PM EDT | 125.00 | 17.65 | 15.10 | 18.40 | +2.89 | +19.58% | 61 | 130 | 242.77% |
| BX240726C00126000 | 2024-07-26 11:04AM EDT | 126.00 | 16.01 | 14.40 | 17.50 | +1.06 | +7.09% | 1 | 134 | 238.18% |
| BX240726C00127000 | 2024-07-23 9:50AM EDT | 127.00 | 16.00 | 13.35 | 16.10 | 0.00 | - | 11 | 193 | 204.40% |
| BX240726C00128000 | 2024-07-26 3:51PM EDT | 128.00 | 13.66 | 12.65 | 15.60 | -0.44 | -3.12% | 13 | 65 | 112.50% |
| BX240726C00129000 | 2024-07-26 9:42AM EDT | 129.00 | 11.46 | 12.10 | 14.65 | -3.59 | -23.85% | 5 | 26 | 134.18% |
| BX240726C00130000 | 2024-07-26 2:54PM EDT | 130.00 | 11.19 | 9.90 | 13.50 | +0.89 | +8.64% | 23 | 147 | 195.90% |
| BX240726C00131000 | 2024-07-25 1:44PM EDT | 131.00 | 11.42 | 10.30 | 12.75 | +0.28 | +2.51% | 1 | 32 | 129.10% |
| BX240726C00132000 | 2024-07-23 9:30AM EDT | 132.00 | 10.40 | 9.00 | 11.70 | 0.00 | - | 2 | 25 | 107.32% |
| BX240726C00133000 | 2024-07-26 2:31PM EDT | 133.00 | 8.27 | 8.05 | 10.00 | +3.17 | +62.16% | 3 | 39 | 58.59% |
| BX240726C00134000 | 2024-07-26 1:35PM EDT | 134.00 | 7.43 | 7.25 | 9.25 | +0.36 | +5.09% | 62 | 100 | 82.72% |
| BX240726C00135000 | 2024-07-26 3:59PM EDT | 135.00 | 7.01 | 4.90 | 7.60 | +3.50 | +99.72% | 9 | 136 | 97.56% |
| BX240726C00136000 | 2024-07-26 3:52PM EDT | 136.00 | 5.70 | 4.60 | 7.30 | -0.09 | -1.55% | 84 | 256 | 121.14% |
| BX240726C00137000 | 2024-07-26 3:58PM EDT | 137.00 | 4.89 | 4.20 | 6.90 | +0.11 | +2.30% | 12 | 407 | 75.68% |
| BX240726C00138000 | 2024-07-25 2:30PM EDT | 138.00 | 3.98 | 2.87 | 5.35 | 0.00 | - | 5 | 155 | 100.10% |
| BX240726C00139000 | 2024-07-26 3:59PM EDT | 139.00 | 2.86 | 1.93 | 4.80 | -0.37 | -11.46% | 39 | 538 | 104.64% |
| BX240726C00140000 | 2024-07-26 3:59PM EDT | 140.00 | 1.76 | 1.46 | 2.80 | +0.40 | +29.41% | 58 | 2,419 | 54.54% |
| BX240726C00141000 | 2024-07-26 3:53PM EDT | 141.00 | 2.40 | 0.62 | 1.80 | +1.64 | +215.79% | 104 | 404 | 41.85% |
| BX240726C00142000 | 2024-07-26 3:28PM EDT | 142.00 | 0.04 | 0.00 | 0.20 | -0.45 | -91.84% | 163 | 416 | 6.74% |
| BX240726C00143000 | 2024-07-26 3:56PM EDT | 143.00 | 0.04 | 0.00 | 0.01 | -0.15 | -78.95% | 261 | 761 | 7.81% |
| BX240726C00144000 | 2024-07-26 2:02PM EDT | 144.00 | 0.02 | 0.00 | 0.01 | -0.13 | -86.67% | 57 | 327 | 13.67% |
| BX240726C00145000 | 2024-07-26 2:41PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 187 | 1,215 | 19.14% |
| BX240726C00146000 | 2024-07-25 1:08PM EDT | 146.00 | 0.01 | 0.00 | 0.07 | -0.14 | -93.33% | 5 | 618 | 34.57% |
| BX240726C00147000 | 2024-07-26 3:51PM EDT | 147.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 42 | 258 | 43.36% |
| BX240726C00148000 | 2024-07-25 3:52PM EDT | 148.00 | 0.13 | 0.00 | 0.38 | 0.00 | - | 1 | 267 | 59.18% |
| BX240726C00149000 | 2024-07-26 2:56PM EDT | 149.00 | 0.01 | 0.00 | 0.38 | -0.01 | -50.00% | 20 | 258 | 66.21% |
| BX240726C00150000 | 2024-07-26 2:56PM EDT | 150.00 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 3 | 2,145 | 64.06% |
| BX240726C00155000 | 2024-07-24 9:30AM EDT | 155.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 240 | 62.50% |
| BX240726C00160000 | 2024-07-23 12:09PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 81.25% |
| BX240726C00170000 | 2024-06-11 10:15AM EDT | 170.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 0 | 271.29% |
| BX240726C00175000 | 2024-07-18 10:29AM EDT | 175.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 134.38% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240726P00070000 | 2024-06-07 2:21PM EDT | 70.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 425.00% |
| BX240726P00085000 | 2024-07-12 3:29PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 312.50% |
| BX240726P00090000 | 2024-07-12 3:29PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 287.50% |
| BX240726P00095000 | 2024-07-19 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 19 | 250.00% |
| BX240726P00100000 | 2024-07-19 10:19AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 225.00% |
| BX240726P00105000 | 2024-07-19 11:10AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 207 | 193.75% |
| BX240726P00109000 | 2024-07-22 11:27AM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 25 | 168.75% |
| BX240726P00110000 | 2024-07-22 10:09AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 162.50% |
| BX240726P00111000 | 2024-07-17 3:40PM EDT | 111.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 162.50% |
| BX240726P00112000 | 2024-07-22 12:39PM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 61 | 156.25% |
| BX240726P00113000 | 2024-07-22 1:17PM EDT | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 65 | 50.00% |
| BX240726P00114000 | 2024-07-23 10:12AM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 48 | 143.75% |
| BX240726P00115000 | 2024-07-25 10:27AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 464 | 137.50% |
| BX240726P00116000 | 2024-07-16 10:21AM EDT | 116.00 | 0.11 | 0.01 | 0.01 | 0.00 | - | 4 | 48 | 143.75% |
| BX240726P00117000 | 2024-07-22 10:31AM EDT | 117.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 128.13% |
| BX240726P00118000 | 2024-07-25 9:51AM EDT | 118.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 114 | 125.00% |
| BX240726P00119000 | 2024-07-26 9:42AM EDT | 119.00 | 0.01 | 0.00 | 0.01 | -0.38 | -97.44% | 5 | 51 | 118.75% |
| BX240726P00120000 | 2024-07-25 9:41AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 554 | 112.50% |
| BX240726P00121000 | 2024-07-12 2:14PM EDT | 121.00 | 0.62 | 0.00 | 0.01 | 0.00 | - | 5 | 159 | 106.25% |
| BX240726P00122000 | 2024-07-15 1:13PM EDT | 122.00 | 0.40 | 0.00 | 0.01 | 0.00 | - | 2 | 102 | 103.13% |
| BX240726P00123000 | 2024-07-25 12:44PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 116 | 96.88% |
| BX240726P00124000 | 2024-07-26 9:42AM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 347 | 93.75% |
| BX240726P00125000 | 2024-07-25 1:57PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 289 | 87.50% |
| BX240726P00126000 | 2024-07-19 3:22PM EDT | 126.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 239 | 89.06% |
| BX240726P00127000 | 2024-07-25 1:52PM EDT | 127.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 41 | 84.38% |
| BX240726P00128000 | 2024-07-23 10:03AM EDT | 128.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | 1 | 90 | 78.13% |
| BX240726P00129000 | 2024-07-26 9:45AM EDT | 129.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 69 | 73.44% |
| BX240726P00130000 | 2024-07-26 9:46AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3 | 344 | 62.50% |
| BX240726P00131000 | 2024-07-24 3:19PM EDT | 131.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 2,420 | 103.71% |
| BX240726P00132000 | 2024-07-26 10:10AM EDT | 132.00 | 0.03 | 0.00 | 0.35 | +0.02 | +200.00% | 2 | 298 | 90.82% |
| BX240726P00133000 | 2024-07-26 9:47AM EDT | 133.00 | 0.01 | 0.00 | 0.02 | -0.10 | -90.91% | 56 | 164 | 51.56% |
| BX240726P00134000 | 2024-07-26 1:51PM EDT | 134.00 | 0.01 | 0.00 | 0.52 | -0.15 | -93.75% | 2 | 233 | 83.59% |
| BX240726P00135000 | 2024-07-26 3:52PM EDT | 135.00 | 0.05 | 0.00 | 0.63 | -0.20 | -80.00% | 2 | 1,089 | 79.59% |
| BX240726P00136000 | 2024-07-26 9:32AM EDT | 136.00 | 0.39 | 0.00 | 0.01 | +0.36 | +1,200.00% | 1 | 172 | 35.94% |
| BX240726P00137000 | 2024-07-26 1:32PM EDT | 137.00 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 194 | 2,786 | 30.47% |
| BX240726P00138000 | 2024-07-26 11:14AM EDT | 138.00 | 0.03 | 0.00 | 0.01 | -0.34 | -91.89% | 42 | 731 | 25.00% |
| BX240726P00139000 | 2024-07-26 3:40PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | -0.48 | -97.96% | 242 | 4,594 | 19.53% |
| BX240726P00140000 | 2024-07-26 3:26PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.94 | -98.95% | 1,079 | 431 | 14.06% |
| BX240726P00141000 | 2024-07-26 3:33PM EDT | 141.00 | 0.01 | 0.00 | 1.20 | -1.49 | -99.33% | 969 | 278 | 55.91% |
| BX240726P00142000 | 2024-07-26 3:51PM EDT | 142.00 | 0.19 | 0.01 | 0.46 | -1.47 | -88.55% | 734 | 393 | 15.53% |
| BX240726P00143000 | 2024-07-26 3:23PM EDT | 143.00 | 1.54 | 0.34 | 2.61 | +0.06 | +4.05% | 17 | 148 | 69.63% |
| BX240726P00144000 | 2024-07-24 3:57PM EDT | 144.00 | 2.20 | 1.14 | 3.35 | -4.25 | -65.89% | 2 | 77 | 73.93% |
| BX240726P00145000 | 2024-07-25 12:16PM EDT | 145.00 | 3.87 | 2.00 | 5.00 | 0.00 | - | 7 | 9 | 52.15% |
| BX240726P00146000 | 2024-07-25 2:49PM EDT | 146.00 | 5.10 | 3.00 | 5.55 | 0.00 | - | 20 | 5 | 104.93% |
| BX240726P00147000 | 2024-07-24 9:31AM EDT | 147.00 | 4.30 | 4.00 | 6.50 | 0.00 | - | 10 | 3 | 56.25% |
| BX240726P00149000 | 2024-07-18 10:38AM EDT | 149.00 | 9.55 | 5.40 | 8.50 | 0.00 | - | 5 | 1 | 134.38% |
| BX240726P00155000 | 2024-07-19 9:41AM EDT | 155.00 | 16.35 | 11.40 | 15.00 | 0.00 | - | 4 | 0 | 105.86% |
© 2024 Yahoo. All rights reserved.