Canada markets closed

Blackstone Inc. (BX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
94.62-2.09 (-2.16%)
At close: 04:00PM EST
94.80 +0.18 (+0.19%)
After hours: 07:55PM EST
In The Money
Show:ListStraddle
CallsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX230210C000500002023-02-03 9:36AM EST50.0046.0444.3545.000.00-55364.06%
BX230210C000620002023-02-02 3:29PM EST62.0037.9032.4032.950.00-20250.00%
BX230210C000700002023-02-02 3:29PM EST70.0029.9024.4024.950.00-20185.16%
BX230210C000720002023-02-02 3:31PM EST72.0028.0022.4022.900.00-20156.25%
BX230210C000730002023-02-02 3:31PM EST73.0027.0021.4021.900.00-30150.00%
BX230210C000750002023-02-02 1:47PM EST75.0026.8519.4019.900.00-450135.94%
BX230210C000760002023-02-02 1:47PM EST76.0025.8518.4018.950.00-550139.84%
BX230210C000770002023-02-02 3:50PM EST77.0022.1017.4017.950.00-1100132.81%
BX230210C000780002023-02-02 1:47PM EST78.0023.8516.4017.000.00-100133.20%
BX230210C000790002023-02-07 3:01PM EST79.0017.6515.4015.950.00-22118.36%
BX230210C000800002023-02-03 2:50PM EST80.0018.2414.4014.900.00-33101.56%
BX230210C000810002023-02-02 1:47PM EST81.0020.8013.4013.900.00-45095.31%
BX230210C000820002023-02-03 3:22PM EST82.0015.0012.4012.900.00-1389.06%
BX230210C000830002023-02-02 1:16PM EST83.0018.3011.3511.900.00-92065.63%
BX230210C000840002023-02-07 2:59PM EST84.0012.5310.4011.000.00-4088.67%
BX230210C000850002023-02-06 9:56AM EST85.009.509.409.950.00-5575.78%
BX230210C000860002023-02-02 1:53PM EST86.0015.958.358.900.00-510050.00%
BX230210C000870002023-02-03 1:35PM EST87.0011.707.408.000.00-131166.41%
BX230210C000880002023-02-02 1:53PM EST88.0013.806.457.050.00-518065.43%
BX230210C000890002023-02-03 11:00AM EST89.0010.805.456.100.00-141559.77%
BX230210C000900002023-02-08 11:37AM EST90.004.904.554.95-2.20-30.99%26264.26%
BX230210C000910002023-02-06 10:36AM EST91.003.703.704.100.00-101151.37%
BX230210C000920002023-02-06 10:38AM EST92.003.052.823.200.00-474656.25%
BX230210C000930002023-02-08 2:01PM EST93.002.692.132.36-0.91-25.28%51150.68%
BX230210C000940002023-02-08 11:51AM EST94.001.991.501.70-1.46-42.32%13449.12%
BX230210C000950002023-02-08 2:11PM EST95.001.320.961.14-1.09-45.23%3320047.17%
BX230210C000960002023-02-08 3:39PM EST96.000.800.590.67-1.20-60.00%5266544.04%
BX230210C000970002023-02-08 3:58PM EST97.000.370.330.39-0.91-71.09%7481543.56%
BX230210C000980002023-02-08 2:59PM EST98.000.280.180.25-0.66-70.21%17133745.51%
BX230210C000990002023-02-08 3:25PM EST99.000.170.120.13-0.42-71.19%6461645.12%
BX230210C001000002023-02-08 3:33PM EST100.000.090.050.10-0.31-77.50%4264849.22%
BX230210C001010002023-02-08 3:58PM EST101.000.040.020.09-0.19-82.61%16356454.69%
BX230210C001020002023-02-08 3:58PM EST102.000.050.010.05-0.07-58.33%1834450.39%
BX230210C001030002023-02-08 3:02PM EST103.000.130.010.08+0.04+44.44%314259.38%
BX230210C001040002023-02-08 12:19PM EST104.000.050.010.08+0.03+150.00%320265.23%
BX230210C001050002023-02-08 12:43PM EST105.000.020.010.04-0.03-60.00%533464.84%
BX230210C001060002023-02-07 9:35AM EST106.000.020.000.170.00-418284.38%
BX230210C001070002023-02-07 3:31PM EST107.000.010.000.130.00-53285.94%
BX230210C001080002023-02-08 9:37AM EST108.000.070.000.01+0.06+600.00%52565.63%
BX230210C001090002023-02-02 3:46PM EST109.000.120.000.090.00--1191.41%
BX230210C001100002023-02-06 11:37AM EST110.000.010.000.030.00-33682.81%
BX230210C001150002023-02-03 9:59AM EST115.000.010.000.020.00-3699.22%
PutsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX230210P000550002023-01-10 1:18PM EST55.000.180.000.010.00-56243.75%
BX230210P000600002023-02-03 1:00PM EST60.000.010.000.010.00-1843206.25%
BX230210P000610002023-01-30 10:17AM EST61.000.010.000.010.00-21122200.00%
BX230210P000620002023-01-12 9:38AM EST62.000.390.000.010.00-107193.75%
BX230210P000630002023-01-30 10:31AM EST63.000.010.000.010.00-20358187.50%
BX230210P000640002023-01-30 12:47PM EST64.000.010.000.010.00-35146181.25%
BX230210P000650002023-02-07 10:31AM EST65.000.010.000.010.00-2289175.00%
BX230210P000660002023-01-27 11:49AM EST66.000.010.000.010.00-4149168.75%
BX230210P000670002023-02-06 9:46AM EST67.000.010.000.010.00-44793162.50%
BX230210P000680002023-02-03 3:11PM EST68.000.010.000.010.00-27173156.25%
BX230210P000690002023-01-23 1:20PM EST69.000.170.000.010.00-1113150.00%
BX230210P000700002023-02-02 3:59PM EST70.000.010.000.010.00-181,029143.75%
BX230210P000710002023-01-27 2:45PM EST71.000.030.000.020.00-152231143.75%
BX230210P000720002023-02-01 1:35PM EST72.000.030.000.030.00-222399143.75%
BX230210P000730002023-02-06 9:34AM EST73.000.010.000.030.00-535550137.50%
BX230210P000740002023-02-06 3:17PM EST74.000.010.000.030.00-2185131.25%
BX230210P000750002023-02-06 9:44AM EST75.000.010.000.030.00-400463125.00%
BX230210P000760002023-02-06 9:33AM EST76.000.020.000.030.00-325379118.75%
BX230210P000770002023-02-06 3:12PM EST77.000.010.000.030.00-14106112.50%
BX230210P000780002023-02-06 3:13PM EST78.000.010.000.030.00-9154106.25%
BX230210P000790002023-02-03 9:41AM EST79.000.020.000.030.00-6011199.22%
BX230210P000800002023-02-07 10:26AM EST80.000.020.000.030.00-235293.75%
BX230210P000810002023-02-06 9:40AM EST81.000.040.000.030.00-74987.50%
BX230210P000820002023-02-07 2:29PM EST82.000.020.000.060.00-416689.06%
BX230210P000830002023-02-07 3:15PM EST83.000.020.010.050.00-1223382.03%
BX230210P000840002023-02-06 2:56PM EST84.000.030.010.050.00-3025175.78%
BX230210P000850002023-02-08 2:54PM EST85.000.020.000.04-0.01-33.33%115765.63%
BX230210P000860002023-02-08 12:09PM EST86.000.020.000.06-0.04-66.67%17062.50%
BX230210P000870002023-02-08 10:13AM EST87.000.010.020.08-0.02-66.67%423360.94%
BX230210P000880002023-02-08 2:12PM EST88.000.030.030.06-0.01-25.00%2225353.13%
BX230210P000890002023-02-08 12:19PM EST89.000.060.020.11+0.01+20.00%52131255.08%
BX230210P000900002023-02-08 3:31PM EST90.000.080.070.130.00-54975449.22%
BX230210P000910002023-02-08 3:13PM EST91.000.190.160.21+0.08+72.73%4413946.88%
BX230210P000920002023-02-08 3:56PM EST92.000.340.290.36+0.16+88.89%9835845.70%
BX230210P000930002023-02-08 3:21PM EST93.000.540.530.60+0.26+92.86%9846845.02%
BX230210P000940002023-02-08 3:05PM EST94.000.950.860.95+0.50+111.11%3844044.34%
BX230210P000950002023-02-08 3:56PM EST95.001.361.321.44+0.62+83.78%441,52544.34%
BX230210P000960002023-02-08 12:45PM EST96.001.751.862.06+0.65+59.09%1518244.43%
BX230210P000970002023-02-08 11:00AM EST97.002.092.572.81+0.39+22.94%2422045.41%
BX230210P000980002023-02-08 2:09PM EST98.003.383.303.70+1.09+47.60%723649.61%
BX230210P000990002023-02-07 3:00PM EST99.002.984.254.750.00-220361.43%
BX230210P001000002023-02-08 3:18PM EST100.005.255.155.65+0.07+1.35%2737063.57%
BX230210P001010002023-02-08 1:15PM EST101.005.356.206.65-0.49-8.39%29971.48%
BX230210P001020002023-02-06 11:18AM EST102.007.097.157.650.00-26278.91%
BX230210P001030002023-02-03 11:02AM EST103.004.258.158.650.00-220152.34%
BX230210P001040002023-02-02 9:59AM EST104.005.509.109.650.00--493.36%
BX230210P001050002023-02-03 11:07AM EST105.006.0110.1010.650.00-10100.39%
BX230210P001060002023-01-31 3:31PM EST106.0011.7310.9511.650.00--0107.03%
BX230210P001070002023-01-30 10:27AM EST107.0012.2012.0512.650.00--0113.67%
BX230210P001080002023-02-02 10:49AM EST108.007.5513.1013.650.00--0120.12%
BX230210P001150002023-01-20 2:04PM EST115.0031.5020.1520.700.00-20119.53%
BX230210P001200002023-02-03 10:23AM EST120.0021.2825.0525.750.00-210128.13%