Canada markets closed

Blackstone Inc. (BX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
83.76-0.70 (-0.83%)
At close: 03:59PM EDT
83.70 -0.06 (-0.07%)
After hours: 04:05PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX220930C000740002022-09-23 12:44PM EDT74.008.809.5510.450.00-11166.41%
BX220930C000750002022-09-13 9:42AM EDT75.008.808.509.10-11.80-57.28%11107.03%
BX220930C000760002022-09-22 3:59PM EDT76.009.857.508.250.00--1116.41%
BX220930C000780002022-09-27 3:59PM EDT78.004.605.506.050.00-4663.28%
BX220930C000790002022-09-28 9:46AM EDT79.004.704.555.100.00-192568.75%
BX220930C000800002022-09-30 3:00PM EDT80.004.203.504.05-0.10-2.33%31585.55%
BX220930C000810002022-09-28 12:51PM EDT81.003.302.563.150.00-11778.03%
BX220930C000820002022-09-29 3:59PM EDT82.002.851.602.390.00-104876.76%
BX220930C000830002022-09-30 2:48PM EDT83.001.810.501.34+0.39+27.46%75252.25%
BX220930C000840002022-09-30 3:38PM EDT84.000.240.080.33-0.90-78.95%15721625.10%
BX220930C000850002022-09-30 3:51PM EDT85.000.010.000.06-0.89-98.89%35864323.63%
BX220930C000860002022-09-30 3:21PM EDT86.000.030.000.03-0.50-94.34%3241,80630.86%
BX220930C000870002022-09-30 3:52PM EDT87.000.010.010.06-0.28-96.55%33666647.66%
BX220930C000880002022-09-30 2:49PM EDT88.000.020.000.02-0.11-84.62%23187647.66%
BX220930C000890002022-09-30 3:00PM EDT89.000.020.000.02-0.06-75.00%2846651.56%
BX220930C000900002022-09-30 3:40PM EDT90.000.010.000.03-0.03-75.00%11469762.50%
BX220930C000910002022-09-30 2:30PM EDT91.000.010.000.01-0.02-66.67%1331362.50%
BX220930C000920002022-09-30 10:43AM EDT92.000.010.000.01-0.02-66.67%1943068.75%
BX220930C000930002022-09-30 1:37PM EDT93.000.010.000.02-0.01-50.00%313382.81%
BX220930C000940002022-09-29 9:32AM EDT94.000.010.000.030.00-2542695.31%
BX220930C000950002022-09-30 1:35PM EDT95.000.010.000.040.00-34390106.25%
BX220930C000960002022-09-30 1:35PM EDT96.000.020.000.03+0.01+100.00%13222109.38%
BX220930C000970002022-09-30 11:12AM EDT97.000.020.000.03-0.01-33.33%108656117.19%
BX220930C000980002022-09-27 9:38AM EDT98.000.040.000.030.00-1222123.44%
BX220930C000990002022-09-30 12:18PM EDT99.000.010.010.03-0.02-66.67%1103135.94%
BX220930C001000002022-09-28 2:58PM EDT100.000.020.000.010.00-5235121.88%
BX220930C001010002022-09-28 10:15AM EDT101.000.020.000.010.00-2254128.13%
BX220930C001020002022-09-30 1:54PM EDT102.000.020.000.01-0.07-77.78%3197134.38%
BX220930C001030002022-09-29 3:16PM EDT103.000.020.000.030.00-175157.81%
BX220930C001040002022-09-28 11:12AM EDT104.000.010.000.010.00-247143.75%
BX220930C001050002022-09-29 12:05PM EDT105.000.030.000.000.00-11,69750.00%
BX220930C001060002022-09-27 9:36AM EDT106.000.070.000.010.00-455156.25%
BX220930C001070002022-09-29 1:48PM EDT107.000.010.000.010.00-385162.50%
BX220930C001080002022-09-26 1:25PM EDT108.000.010.000.000.00-819350.00%
BX220930C001090002022-09-22 10:15AM EDT109.000.010.000.010.00-241175.00%
BX220930C001100002022-09-29 1:48PM EDT110.000.010.000.010.00-6530181.25%
BX220930C001110002022-09-20 10:24AM EDT111.000.040.000.000.00-23350.00%
BX220930C001120002022-09-30 12:34PM EDT112.000.020.000.020.00-9115203.13%
BX220930C001130002022-09-29 11:56AM EDT113.000.010.000.010.00-2027193.75%
BX220930C001140002022-09-27 12:41PM EDT114.000.010.000.000.00-4010350.00%
BX220930C001150002022-09-19 10:05AM EDT115.000.030.000.010.00-117206.25%
BX220930C001160002022-09-20 10:16AM EDT116.000.030.000.010.00-10090212.50%
BX220930C001170002022-09-29 2:52PM EDT117.000.010.000.010.00-119212.50%
BX220930C001180002022-09-26 10:50AM EDT118.000.010.000.000.00-9517750.00%
BX220930C001190002022-09-27 1:41PM EDT119.000.010.000.000.00-8014450.00%
BX220930C001200002022-09-27 10:20AM EDT120.000.020.000.010.00-165231.25%
BX220930C001210002022-09-21 3:45PM EDT121.000.070.000.010.00-28237.50%
BX220930C001220002022-08-31 11:05AM EDT122.000.100.000.000.00-1250.00%
BX220930C001250002022-09-19 11:57AM EDT125.000.050.000.010.00-1322250.00%
BX220930C001300002022-09-20 11:16AM EDT130.000.030.000.010.00-1035275.00%
BX220930C001350002022-09-29 10:59AM EDT135.000.010.010.010.00-24554318.75%
BX220930C001400002022-09-27 10:01AM EDT140.000.010.000.010.00-25713312.50%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX220930P000550002022-09-23 2:01PM EDT55.000.010.000.000.00-22100.00%
BX220930P000600002022-09-19 10:07AM EDT60.000.050.000.000.00-3350.00%
BX220930P000650002022-09-29 9:59AM EDT65.000.010.000.010.00-87192175.00%
BX220930P000670002022-09-29 9:30AM EDT67.000.010.000.020.00-117165.63%
BX220930P000680002022-09-28 9:35AM EDT68.000.020.000.020.00-118156.25%
BX220930P000690002022-09-29 9:51AM EDT69.000.010.000.030.00-237153.13%
BX220930P000700002022-09-30 3:39PM EDT70.000.020.000.010.00-2469125.00%
BX220930P000710002022-09-28 3:40PM EDT71.000.020.000.030.00-230254131.25%
BX220930P000720002022-09-29 10:14AM EDT72.000.030.000.030.00-1344121.88%
BX220930P000730002022-09-28 1:44PM EDT73.000.030.000.020.00-536106.25%
BX220930P000740002022-09-30 3:53PM EDT74.000.010.000.02-0.01-50.00%2510896.88%
BX220930P000750002022-09-30 3:43PM EDT75.000.010.000.03-0.01-50.00%2283292.19%
BX220930P000760002022-09-30 10:41AM EDT76.000.010.000.02-0.03-75.00%2052278.13%
BX220930P000770002022-09-30 10:12AM EDT77.000.020.000.03-0.01-33.33%424973.44%
BX220930P000780002022-09-30 3:28PM EDT78.000.010.020.02-0.06-85.71%28210765.63%
BX220930P000790002022-09-30 3:53PM EDT79.000.030.000.03-0.11-78.57%20814253.13%
BX220930P000800002022-09-30 3:21PM EDT80.000.010.000.01-0.14-93.33%1381,96440.63%
BX220930P000810002022-09-30 2:02PM EDT81.000.020.000.04-0.23-92.00%4717139.84%
BX220930P000820002022-09-30 3:35PM EDT82.000.020.000.04-0.38-95.00%2701,09028.13%
BX220930P000830002022-09-30 3:53PM EDT83.000.050.010.07-0.60-92.31%7316817.97%
BX220930P000840002022-09-30 3:53PM EDT84.000.340.250.44-1.14-77.03%9724617.38%
BX220930P000850002022-09-30 3:51PM EDT85.001.231.071.49-0.27-18.00%1,2883,09939.84%
BX220930P000860002022-09-30 3:16PM EDT86.001.501.762.47-0.55-26.83%4035354.30%
BX220930P000870002022-09-30 3:00PM EDT87.002.502.723.40-0.98-28.16%4923461.33%
BX220930P000880002022-09-30 2:08PM EDT88.003.354.054.400.00-422574.02%
BX220930P000890002022-09-30 11:08AM EDT89.003.605.055.45-1.05-22.58%410951.56%
BX220930P000900002022-09-30 3:36PM EDT90.005.905.806.45+0.24+4.24%16218104.49%
BX220930P000910002022-09-30 12:20PM EDT91.006.706.657.40+0.60+9.84%562108.59%
BX220930P000920002022-09-30 9:53AM EDT92.007.997.658.35+0.54+7.25%137110.16%
BX220930P000930002022-09-29 1:44PM EDT93.008.948.559.350.00-217119.92%
BX220930P000940002022-09-30 3:07PM EDT94.009.209.9010.45-1.35-12.80%18148.44%
BX220930P000950002022-09-30 2:12PM EDT95.0010.0510.8011.55+0.05+0.50%852174.22%
BX220930P000960002022-09-27 2:49PM EDT96.0013.6511.7012.500.00-39177.15%
BX220930P000970002022-09-30 11:37AM EDT97.0011.9512.5013.50-1.53-11.35%331187.11%
BX220930P000980002022-09-30 12:50PM EDT98.0012.9313.6514.45-0.66-4.86%15188.28%
BX220930P000990002022-09-23 10:48AM EDT99.0016.1014.5515.550.00-36214.84%
BX220930P001000002022-09-27 10:22AM EDT100.0016.0016.0016.550.00-10153.13%
BX220930P001010002022-09-15 9:51AM EDT101.006.8816.5517.650.00-10249.61%
BX220930P001020002022-09-23 12:22PM EDT102.0019.2917.9018.600.00-14143.75%
BX220930P001030002022-09-19 1:54PM EDT103.009.2418.5519.600.00-105260.94%
BX220930P001040002022-09-23 9:38AM EDT104.0020.3019.5020.600.00-105270.31%
BX220930P001050002022-09-26 10:47AM EDT105.0021.0020.6521.550.00-10270.31%
BX220930P001070002022-09-06 2:38PM EDT107.0013.5522.5523.500.00-20277.73%
BX220930P001080002022-08-18 10:55AM EDT108.006.1215.4016.350.00-2580.00%
BX220930P001090002022-09-19 9:42AM EDT109.0016.8024.8025.600.00-55313.67%
BX220930P001100002022-09-22 11:03AM EDT110.0025.3125.5526.600.00-10321.88%
BX220930P001110002022-08-12 3:06PM EDT111.007.2510.8511.950.00--30.00%
BX220930P001130002022-09-12 2:32PM EDT113.0012.2528.7029.750.00--0372.46%
BX220930P001150002022-08-17 9:30AM EDT115.0011.750.000.000.00-2510.00%
BX220930P001200002022-08-16 10:25AM EDT120.0014.6524.2025.200.00-100.00%