BX - Blackstone Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX230602C000500002023-05-26 2:04PM EDT50.0035.750.000.000.00-100.00%
BX230602C000550002023-05-26 3:25PM EDT55.0030.950.000.000.00-100.00%
BX230602C000650002023-05-23 12:46PM EDT65.0019.100.000.000.00--00.00%
BX230602C000670002023-05-23 9:54AM EDT67.0018.150.000.000.00--00.00%
BX230602C000690002023-05-25 10:22AM EDT69.0013.750.000.000.00--00.00%
BX230602C000700002023-05-25 3:19PM EDT70.0013.780.000.000.00-100.00%
BX230602C000710002023-05-25 9:45AM EDT71.0012.900.000.000.00--00.00%
BX230602C000750002023-05-25 10:06AM EDT75.008.550.000.000.00-200.00%
BX230602C000760002023-05-25 12:57PM EDT76.007.050.000.000.00-400.00%
BX230602C000770002023-05-26 9:40AM EDT77.007.000.000.000.00-100.00%
BX230602C000780002023-05-25 12:25PM EDT78.005.050.000.000.00-100.00%
BX230602C000790002023-05-26 10:26AM EDT79.005.900.000.000.00-100.00%
BX230602C000800002023-05-26 11:55AM EDT80.005.450.000.000.00-2300.00%
BX230602C000810002023-05-26 1:10PM EDT81.005.270.000.000.00-200.00%
BX230602C000820002023-05-26 3:04PM EDT82.004.550.000.000.00-6500.00%
BX230602C000830002023-05-26 3:34PM EDT83.003.390.000.000.00-5600.00%
BX230602C000840002023-05-26 3:55PM EDT84.002.870.000.000.00-18600.00%
BX230602C000850002023-05-26 3:57PM EDT85.002.210.000.000.00-21500.00%
BX230602C000860002023-05-26 3:58PM EDT86.001.740.000.000.00-24701.56%
BX230602C000870002023-05-26 3:58PM EDT87.001.290.000.000.00-67303.13%
BX230602C000880002023-05-26 3:58PM EDT88.000.930.000.000.00-3,35606.25%
BX230602C000890002023-05-26 3:59PM EDT89.000.620.000.000.00-6,457012.50%
BX230602C000900002023-05-26 3:59PM EDT90.000.420.000.000.00-4,125012.50%
BX230602C000910002023-05-26 3:12PM EDT91.000.260.000.000.00-97012.50%
BX230602C000920002023-05-26 3:54PM EDT92.000.190.000.000.00-63012.50%
BX230602C000930002023-05-26 1:11PM EDT93.000.100.000.000.00-3025.00%
BX230602C000940002023-05-26 10:24AM EDT94.000.040.000.000.00-8025.00%
BX230602C000950002023-05-26 2:57PM EDT95.000.060.000.000.00-54025.00%
BX230602C000960002023-05-26 3:42PM EDT96.000.030.000.000.00-43025.00%
BX230602C000970002023-05-23 11:18AM EDT97.000.050.000.000.00-1025.00%
BX230602C000980002023-05-24 3:03PM EDT98.000.020.000.000.00-10025.00%
BX230602C000990002023-05-22 1:23PM EDT99.000.020.000.000.00-1025.00%
BX230602C001000002023-05-09 3:06PM EDT100.000.060.000.000.00-2025.00%
BX230602C001010002023-05-12 3:38PM EDT101.000.030.000.000.00-1025.00%
BX230602C001030002023-05-15 10:04AM EDT103.000.020.000.000.00-21050.00%
BX230602C001050002023-05-02 3:15PM EDT105.000.090.000.000.00-2050.00%
BX230602C001100002023-05-15 10:06AM EDT110.000.010.000.000.00-2050.00%
BX230602C001250002023-05-15 11:47AM EDT125.000.020.000.000.00-2050.00%
PutsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX230602P000500002023-05-26 9:35AM EDT50.000.010.000.000.00-10050.00%
BX230602P000550002023-05-26 9:35AM EDT55.000.010.000.000.00-6050.00%
BX230602P000600002023-05-16 3:50PM EDT60.000.050.000.000.00-3050.00%
BX230602P000650002023-05-25 11:04AM EDT65.000.030.000.000.00-1050.00%
BX230602P000670002023-05-26 9:33AM EDT67.000.010.000.000.00-3050.00%
BX230602P000680002023-05-23 10:13AM EDT68.000.020.000.000.00--050.00%
BX230602P000690002023-05-25 9:45AM EDT69.000.050.000.000.00-100050.00%
BX230602P000700002023-05-26 10:54AM EDT70.000.020.000.000.00-35050.00%
BX230602P000710002023-05-26 10:49AM EDT71.000.020.000.000.00-4050.00%
BX230602P000720002023-05-26 2:45PM EDT72.000.030.000.000.00-27050.00%
BX230602P000730002023-05-26 11:36AM EDT73.000.020.000.000.00-2025.00%
BX230602P000740002023-05-26 12:08PM EDT74.000.040.000.000.00-26025.00%
BX230602P000750002023-05-26 2:33PM EDT75.000.040.000.000.00-82025.00%
BX230602P000760002023-05-26 3:00PM EDT76.000.050.000.000.00-16025.00%
BX230602P000770002023-05-26 3:55PM EDT77.000.090.000.000.00-43025.00%
BX230602P000780002023-05-26 3:55PM EDT78.000.130.000.000.00-85025.00%
BX230602P000790002023-05-26 3:28PM EDT79.000.180.000.000.00-21025.00%
BX230602P000800002023-05-26 3:54PM EDT80.000.280.000.000.00-114012.50%
BX230602P000810002023-05-26 3:51PM EDT81.000.400.000.000.00-71012.50%
BX230602P000820002023-05-26 3:59PM EDT82.000.570.000.000.00-181012.50%
BX230602P000830002023-05-26 3:43PM EDT83.000.790.000.000.00-13806.25%
BX230602P000840002023-05-26 3:49PM EDT84.001.100.000.000.00-2,12106.25%
BX230602P000850002023-05-26 3:56PM EDT85.001.440.000.000.00-1,08903.13%
BX230602P000860002023-05-26 3:56PM EDT86.001.920.000.000.00-8000.00%
BX230602P000870002023-05-26 3:58PM EDT87.002.470.000.000.00-10500.00%
BX230602P000880002023-05-26 2:27PM EDT88.003.050.000.000.00-4200.00%
BX230602P000890002023-05-26 3:58PM EDT89.003.930.000.000.00-8800.00%
BX230602P000900002023-05-26 3:58PM EDT90.004.650.000.000.00-1400.00%
BX230602P000910002023-05-25 9:49AM EDT91.007.300.000.000.00-100.00%
BX230602P000920002023-05-25 3:50PM EDT92.008.400.000.000.00-100.00%
BX230602P000930002023-05-11 9:42AM EDT93.0010.450.000.000.00-100.00%
BX230602P000940002023-05-26 10:00AM EDT94.0010.400.000.000.00-100.00%
BX230602P000950002023-05-26 10:00AM EDT95.0011.400.000.000.00-100.00%
BX230602P000960002023-05-22 1:14PM EDT96.0011.900.000.000.00-600.00%
BX230602P000980002023-05-24 2:11PM EDT98.0015.700.000.000.00-100.00%
BX230602P000990002023-05-23 9:53AM EDT99.0014.200.000.000.00--00.00%
BX230602P001000002023-05-05 12:38PM EDT100.0017.500.000.000.00-100.00%
BX230602P001040002023-05-22 1:14PM EDT104.0019.900.000.000.00-500.00%
BX230602P001050002023-05-26 3:35PM EDT105.0019.510.000.000.00-200.00%
BX230602P001200002023-05-26 3:25PM EDT120.0034.020.000.000.00-200.00%