Blackstone Inc. (BX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX230210C00050000 | 2023-02-03 9:36AM EST | 50.00 | 46.04 | 44.35 | 45.00 | 0.00 | - | 5 | 5 | 364.06% |
| BX230210C00062000 | 2023-02-02 3:29PM EST | 62.00 | 37.90 | 32.40 | 32.95 | 0.00 | - | 2 | 0 | 250.00% |
| BX230210C00070000 | 2023-02-02 3:29PM EST | 70.00 | 29.90 | 24.40 | 24.95 | 0.00 | - | 2 | 0 | 185.16% |
| BX230210C00072000 | 2023-02-02 3:31PM EST | 72.00 | 28.00 | 22.40 | 22.90 | 0.00 | - | 2 | 0 | 156.25% |
| BX230210C00073000 | 2023-02-02 3:31PM EST | 73.00 | 27.00 | 21.40 | 21.90 | 0.00 | - | 3 | 0 | 150.00% |
| BX230210C00075000 | 2023-02-02 1:47PM EST | 75.00 | 26.85 | 19.40 | 19.90 | 0.00 | - | 45 | 0 | 135.94% |
| BX230210C00076000 | 2023-02-02 1:47PM EST | 76.00 | 25.85 | 18.40 | 18.95 | 0.00 | - | 55 | 0 | 139.84% |
| BX230210C00077000 | 2023-02-02 3:50PM EST | 77.00 | 22.10 | 17.40 | 17.95 | 0.00 | - | 110 | 0 | 132.81% |
| BX230210C00078000 | 2023-02-02 1:47PM EST | 78.00 | 23.85 | 16.40 | 17.00 | 0.00 | - | 10 | 0 | 133.20% |
| BX230210C00079000 | 2023-02-07 3:01PM EST | 79.00 | 17.65 | 15.40 | 15.95 | 0.00 | - | 2 | 2 | 118.36% |
| BX230210C00080000 | 2023-02-03 2:50PM EST | 80.00 | 18.24 | 14.40 | 14.90 | 0.00 | - | 3 | 3 | 101.56% |
| BX230210C00081000 | 2023-02-02 1:47PM EST | 81.00 | 20.80 | 13.40 | 13.90 | 0.00 | - | 45 | 0 | 95.31% |
| BX230210C00082000 | 2023-02-03 3:22PM EST | 82.00 | 15.00 | 12.40 | 12.90 | 0.00 | - | 1 | 3 | 89.06% |
| BX230210C00083000 | 2023-02-02 1:16PM EST | 83.00 | 18.30 | 11.35 | 11.90 | 0.00 | - | 92 | 0 | 65.63% |
| BX230210C00084000 | 2023-02-07 2:59PM EST | 84.00 | 12.53 | 10.40 | 11.00 | 0.00 | - | 4 | 0 | 88.67% |
| BX230210C00085000 | 2023-02-06 9:56AM EST | 85.00 | 9.50 | 9.40 | 9.95 | 0.00 | - | 5 | 5 | 75.78% |
| BX230210C00086000 | 2023-02-02 1:53PM EST | 86.00 | 15.95 | 8.35 | 8.90 | 0.00 | - | 510 | 0 | 50.00% |
| BX230210C00087000 | 2023-02-03 1:35PM EST | 87.00 | 11.70 | 7.40 | 8.00 | 0.00 | - | 13 | 11 | 66.41% |
| BX230210C00088000 | 2023-02-02 1:53PM EST | 88.00 | 13.80 | 6.45 | 7.05 | 0.00 | - | 518 | 0 | 65.43% |
| BX230210C00089000 | 2023-02-03 11:00AM EST | 89.00 | 10.80 | 5.45 | 6.10 | 0.00 | - | 14 | 15 | 59.77% |
| BX230210C00090000 | 2023-02-08 11:37AM EST | 90.00 | 4.90 | 4.55 | 4.95 | -2.20 | -30.99% | 26 | 2 | 64.26% |
| BX230210C00091000 | 2023-02-06 10:36AM EST | 91.00 | 3.70 | 3.70 | 4.10 | 0.00 | - | 10 | 11 | 51.37% |
| BX230210C00092000 | 2023-02-06 10:38AM EST | 92.00 | 3.05 | 2.82 | 3.20 | 0.00 | - | 47 | 46 | 56.25% |
| BX230210C00093000 | 2023-02-08 2:01PM EST | 93.00 | 2.69 | 2.13 | 2.36 | -0.91 | -25.28% | 5 | 11 | 50.68% |
| BX230210C00094000 | 2023-02-08 11:51AM EST | 94.00 | 1.99 | 1.50 | 1.70 | -1.46 | -42.32% | 1 | 34 | 49.12% |
| BX230210C00095000 | 2023-02-08 2:11PM EST | 95.00 | 1.32 | 0.96 | 1.14 | -1.09 | -45.23% | 33 | 200 | 47.17% |
| BX230210C00096000 | 2023-02-08 3:39PM EST | 96.00 | 0.80 | 0.59 | 0.67 | -1.20 | -60.00% | 52 | 665 | 44.04% |
| BX230210C00097000 | 2023-02-08 3:58PM EST | 97.00 | 0.37 | 0.33 | 0.39 | -0.91 | -71.09% | 74 | 815 | 43.56% |
| BX230210C00098000 | 2023-02-08 2:59PM EST | 98.00 | 0.28 | 0.18 | 0.25 | -0.66 | -70.21% | 171 | 337 | 45.51% |
| BX230210C00099000 | 2023-02-08 3:25PM EST | 99.00 | 0.17 | 0.12 | 0.13 | -0.42 | -71.19% | 64 | 616 | 45.12% |
| BX230210C00100000 | 2023-02-08 3:33PM EST | 100.00 | 0.09 | 0.05 | 0.10 | -0.31 | -77.50% | 42 | 648 | 49.22% |
| BX230210C00101000 | 2023-02-08 3:58PM EST | 101.00 | 0.04 | 0.02 | 0.09 | -0.19 | -82.61% | 163 | 564 | 54.69% |
| BX230210C00102000 | 2023-02-08 3:58PM EST | 102.00 | 0.05 | 0.01 | 0.05 | -0.07 | -58.33% | 18 | 344 | 50.39% |
| BX230210C00103000 | 2023-02-08 3:02PM EST | 103.00 | 0.13 | 0.01 | 0.08 | +0.04 | +44.44% | 3 | 142 | 59.38% |
| BX230210C00104000 | 2023-02-08 12:19PM EST | 104.00 | 0.05 | 0.01 | 0.08 | +0.03 | +150.00% | 3 | 202 | 65.23% |
| BX230210C00105000 | 2023-02-08 12:43PM EST | 105.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 5 | 334 | 64.84% |
| BX230210C00106000 | 2023-02-07 9:35AM EST | 106.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 4 | 182 | 84.38% |
| BX230210C00107000 | 2023-02-07 3:31PM EST | 107.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 5 | 32 | 85.94% |
| BX230210C00108000 | 2023-02-08 9:37AM EST | 108.00 | 0.07 | 0.00 | 0.01 | +0.06 | +600.00% | 5 | 25 | 65.63% |
| BX230210C00109000 | 2023-02-02 3:46PM EST | 109.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | - | 11 | 91.41% |
| BX230210C00110000 | 2023-02-06 11:37AM EST | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 36 | 82.81% |
| BX230210C00115000 | 2023-02-03 9:59AM EST | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 6 | 99.22% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX230210P00055000 | 2023-01-10 1:18PM EST | 55.00 | 0.18 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 243.75% |
| BX230210P00060000 | 2023-02-03 1:00PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 843 | 206.25% |
| BX230210P00061000 | 2023-01-30 10:17AM EST | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 122 | 200.00% |
| BX230210P00062000 | 2023-01-12 9:38AM EST | 62.00 | 0.39 | 0.00 | 0.01 | 0.00 | - | 10 | 7 | 193.75% |
| BX230210P00063000 | 2023-01-30 10:31AM EST | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 358 | 187.50% |
| BX230210P00064000 | 2023-01-30 12:47PM EST | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 146 | 181.25% |
| BX230210P00065000 | 2023-02-07 10:31AM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 289 | 175.00% |
| BX230210P00066000 | 2023-01-27 11:49AM EST | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 149 | 168.75% |
| BX230210P00067000 | 2023-02-06 9:46AM EST | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 793 | 162.50% |
| BX230210P00068000 | 2023-02-03 3:11PM EST | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 173 | 156.25% |
| BX230210P00069000 | 2023-01-23 1:20PM EST | 69.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | 1 | 113 | 150.00% |
| BX230210P00070000 | 2023-02-02 3:59PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 1,029 | 143.75% |
| BX230210P00071000 | 2023-01-27 2:45PM EST | 71.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 152 | 231 | 143.75% |
| BX230210P00072000 | 2023-02-01 1:35PM EST | 72.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 222 | 399 | 143.75% |
| BX230210P00073000 | 2023-02-06 9:34AM EST | 73.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 535 | 550 | 137.50% |
| BX230210P00074000 | 2023-02-06 3:17PM EST | 74.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 185 | 131.25% |
| BX230210P00075000 | 2023-02-06 9:44AM EST | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 400 | 463 | 125.00% |
| BX230210P00076000 | 2023-02-06 9:33AM EST | 76.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 325 | 379 | 118.75% |
| BX230210P00077000 | 2023-02-06 3:12PM EST | 77.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 106 | 112.50% |
| BX230210P00078000 | 2023-02-06 3:13PM EST | 78.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 154 | 106.25% |
| BX230210P00079000 | 2023-02-03 9:41AM EST | 79.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 60 | 111 | 99.22% |
| BX230210P00080000 | 2023-02-07 10:26AM EST | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 352 | 93.75% |
| BX230210P00081000 | 2023-02-06 9:40AM EST | 81.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 7 | 49 | 87.50% |
| BX230210P00082000 | 2023-02-07 2:29PM EST | 82.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 41 | 66 | 89.06% |
| BX230210P00083000 | 2023-02-07 3:15PM EST | 83.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 12 | 233 | 82.03% |
| BX230210P00084000 | 2023-02-06 2:56PM EST | 84.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 30 | 251 | 75.78% |
| BX230210P00085000 | 2023-02-08 2:54PM EST | 85.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 157 | 65.63% |
| BX230210P00086000 | 2023-02-08 12:09PM EST | 86.00 | 0.02 | 0.00 | 0.06 | -0.04 | -66.67% | 1 | 70 | 62.50% |
| BX230210P00087000 | 2023-02-08 10:13AM EST | 87.00 | 0.01 | 0.02 | 0.08 | -0.02 | -66.67% | 4 | 233 | 60.94% |
| BX230210P00088000 | 2023-02-08 2:12PM EST | 88.00 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 22 | 253 | 53.13% |
| BX230210P00089000 | 2023-02-08 12:19PM EST | 89.00 | 0.06 | 0.02 | 0.11 | +0.01 | +20.00% | 521 | 312 | 55.08% |
| BX230210P00090000 | 2023-02-08 3:31PM EST | 90.00 | 0.08 | 0.07 | 0.13 | 0.00 | - | 549 | 754 | 49.22% |
| BX230210P00091000 | 2023-02-08 3:13PM EST | 91.00 | 0.19 | 0.16 | 0.21 | +0.08 | +72.73% | 44 | 139 | 46.88% |
| BX230210P00092000 | 2023-02-08 3:56PM EST | 92.00 | 0.34 | 0.29 | 0.36 | +0.16 | +88.89% | 98 | 358 | 45.70% |
| BX230210P00093000 | 2023-02-08 3:21PM EST | 93.00 | 0.54 | 0.53 | 0.60 | +0.26 | +92.86% | 98 | 468 | 45.02% |
| BX230210P00094000 | 2023-02-08 3:05PM EST | 94.00 | 0.95 | 0.86 | 0.95 | +0.50 | +111.11% | 38 | 440 | 44.34% |
| BX230210P00095000 | 2023-02-08 3:56PM EST | 95.00 | 1.36 | 1.32 | 1.44 | +0.62 | +83.78% | 44 | 1,525 | 44.34% |
| BX230210P00096000 | 2023-02-08 12:45PM EST | 96.00 | 1.75 | 1.86 | 2.06 | +0.65 | +59.09% | 15 | 182 | 44.43% |
| BX230210P00097000 | 2023-02-08 11:00AM EST | 97.00 | 2.09 | 2.57 | 2.81 | +0.39 | +22.94% | 24 | 220 | 45.41% |
| BX230210P00098000 | 2023-02-08 2:09PM EST | 98.00 | 3.38 | 3.30 | 3.70 | +1.09 | +47.60% | 7 | 236 | 49.61% |
| BX230210P00099000 | 2023-02-07 3:00PM EST | 99.00 | 2.98 | 4.25 | 4.75 | 0.00 | - | 2 | 203 | 61.43% |
| BX230210P00100000 | 2023-02-08 3:18PM EST | 100.00 | 5.25 | 5.15 | 5.65 | +0.07 | +1.35% | 27 | 370 | 63.57% |
| BX230210P00101000 | 2023-02-08 1:15PM EST | 101.00 | 5.35 | 6.20 | 6.65 | -0.49 | -8.39% | 2 | 99 | 71.48% |
| BX230210P00102000 | 2023-02-06 11:18AM EST | 102.00 | 7.09 | 7.15 | 7.65 | 0.00 | - | 2 | 62 | 78.91% |
| BX230210P00103000 | 2023-02-03 11:02AM EST | 103.00 | 4.25 | 8.15 | 8.65 | 0.00 | - | 2 | 201 | 52.34% |
| BX230210P00104000 | 2023-02-02 9:59AM EST | 104.00 | 5.50 | 9.10 | 9.65 | 0.00 | - | - | 4 | 93.36% |
| BX230210P00105000 | 2023-02-03 11:07AM EST | 105.00 | 6.01 | 10.10 | 10.65 | 0.00 | - | 1 | 0 | 100.39% |
| BX230210P00106000 | 2023-01-31 3:31PM EST | 106.00 | 11.73 | 10.95 | 11.65 | 0.00 | - | - | 0 | 107.03% |
| BX230210P00107000 | 2023-01-30 10:27AM EST | 107.00 | 12.20 | 12.05 | 12.65 | 0.00 | - | - | 0 | 113.67% |
| BX230210P00108000 | 2023-02-02 10:49AM EST | 108.00 | 7.55 | 13.10 | 13.65 | 0.00 | - | - | 0 | 120.12% |
| BX230210P00115000 | 2023-01-20 2:04PM EST | 115.00 | 31.50 | 20.15 | 20.70 | 0.00 | - | 2 | 0 | 119.53% |
| BX230210P00120000 | 2023-02-03 10:23AM EST | 120.00 | 21.28 | 25.05 | 25.75 | 0.00 | - | 21 | 0 | 128.13% |
© 2023 Yahoo. All rights reserved.
