Blackstone Inc. (BX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240920C00085000 | 2024-06-05 3:16PM EDT | 85.00 | 37.46 | 36.15 | 40.00 | 0.00 | - | 130 | 13 | 0.00% |
| BX240920C00090000 | 2024-04-03 3:47PM EDT | 90.00 | 38.10 | 28.15 | 31.95 | 0.00 | - | 1 | 3 | 0.00% |
| BX240920C00095000 | 2024-07-26 10:12AM EDT | 95.00 | 46.24 | 43.00 | 46.75 | 0.00 | - | 4 | 0 | 0.00% |
| BX240920C00100000 | 2024-09-13 2:06PM EDT | 100.00 | 51.41 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BX240920C00105000 | 2024-09-17 12:04PM EDT | 105.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BX240920C00110000 | 2024-09-17 11:58AM EDT | 110.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BX240920C00115000 | 2024-09-16 1:23PM EDT | 115.00 | 39.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240920C00120000 | 2024-09-17 3:51PM EDT | 120.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BX240920C00125000 | 2024-09-17 12:39PM EDT | 125.00 | 30.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BX240920C00126000 | 2024-08-22 3:59PM EDT | 126.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BX240920C00127000 | 2024-09-09 9:54AM EDT | 127.00 | 13.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BX240920C00128000 | 2024-09-10 11:34AM EDT | 128.00 | 12.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BX240920C00129000 | 2024-09-06 10:28AM EDT | 129.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BX240920C00130000 | 2024-09-17 1:29PM EDT | 130.00 | 26.39 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| BX240920C00133000 | 2024-09-13 12:40PM EDT | 133.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BX240920C00134000 | 2024-09-16 10:07AM EDT | 134.00 | 19.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240920C00135000 | 2024-09-17 3:27PM EDT | 135.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| BX240920C00136000 | 2024-09-17 3:22PM EDT | 136.00 | 18.86 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BX240920C00137000 | 2024-09-13 10:52AM EDT | 137.00 | 12.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BX240920C00138000 | 2024-09-17 3:27PM EDT | 138.00 | 16.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BX240920C00139000 | 2024-09-17 2:48PM EDT | 139.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240920C00140000 | 2024-09-17 3:43PM EDT | 140.00 | 15.13 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.00% |
| BX240920C00141000 | 2024-09-17 2:08PM EDT | 141.00 | 15.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BX240920C00142000 | 2024-09-17 11:26AM EDT | 142.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BX240920C00143000 | 2024-09-17 12:36PM EDT | 143.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BX240920C00144000 | 2024-09-17 10:20AM EDT | 144.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240920C00145000 | 2024-09-17 3:23PM EDT | 145.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| BX240920C00146000 | 2024-09-17 3:51PM EDT | 146.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| BX240920C00147000 | 2024-09-17 3:06PM EDT | 147.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BX240920C00148000 | 2024-09-17 1:44PM EDT | 148.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BX240920C00149000 | 2024-09-17 1:36PM EDT | 149.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BX240920C00150000 | 2024-09-17 3:59PM EDT | 150.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 0.00% |
| BX240920C00152500 | 2024-09-17 3:44PM EDT | 152.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| BX240920C00155000 | 2024-09-17 3:56PM EDT | 155.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 690 | 0 | 0.00% |
| BX240920C00157500 | 2024-09-17 2:45PM EDT | 157.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 6.25% |
| BX240920C00160000 | 2024-09-17 3:54PM EDT | 160.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 676 | 0 | 6.25% |
| BX240920C00165000 | 2024-09-17 3:49PM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 12.50% |
| BX240920C00170000 | 2024-09-17 9:40AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BX240920C00175000 | 2024-08-01 1:07PM EDT | 175.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | 1 | 88 | 115.72% |
| BX240920C00180000 | 2024-09-17 11:44AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BX240920C00185000 | 2024-07-12 3:02PM EDT | 185.00 | 0.05 | 0.00 | 2.17 | 0.00 | - | 1 | 5 | 151.32% |
| BX240920C00190000 | 2024-07-30 9:39AM EDT | 190.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240920P00060000 | 2024-08-02 1:12PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 30 | 325.00% |
| BX240920P00065000 | 2024-08-23 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BX240920P00070000 | 2024-08-01 12:30PM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 48 | 275.00% |
| BX240920P00075000 | 2024-08-28 3:37PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BX240920P00080000 | 2024-08-29 10:16AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BX240920P00085000 | 2024-09-04 3:24PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BX240920P00090000 | 2024-09-12 10:04AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| BX240920P00095000 | 2024-09-13 1:11PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| BX240920P00100000 | 2024-09-17 1:50PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BX240920P00105000 | 2024-09-17 11:02AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BX240920P00110000 | 2024-09-17 3:33PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| BX240920P00115000 | 2024-09-17 9:35AM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BX240920P00120000 | 2024-09-16 3:31PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| BX240920P00123000 | 2024-09-16 2:51PM EDT | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BX240920P00124000 | 2024-09-16 2:45PM EDT | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BX240920P00125000 | 2024-09-17 2:12PM EDT | 125.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| BX240920P00126000 | 2024-09-13 3:09PM EDT | 126.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BX240920P00127000 | 2024-09-16 2:44PM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BX240920P00128000 | 2024-09-16 9:33AM EDT | 128.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BX240920P00129000 | 2024-09-16 2:41PM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BX240920P00130000 | 2024-09-17 11:57AM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| BX240920P00131000 | 2024-09-13 3:09PM EDT | 131.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BX240920P00132000 | 2024-09-11 2:40PM EDT | 132.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BX240920P00133000 | 2024-09-12 12:57PM EDT | 133.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BX240920P00134000 | 2024-09-11 3:51PM EDT | 134.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BX240920P00135000 | 2024-09-17 10:58AM EDT | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| BX240920P00136000 | 2024-09-11 2:51PM EDT | 136.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BX240920P00137000 | 2024-09-16 10:21AM EDT | 137.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BX240920P00138000 | 2024-09-17 3:06PM EDT | 138.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BX240920P00139000 | 2024-09-13 3:24PM EDT | 139.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BX240920P00140000 | 2024-09-17 3:56PM EDT | 140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 25.00% |
| BX240920P00141000 | 2024-09-13 3:18PM EDT | 141.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BX240920P00142000 | 2024-09-17 10:36AM EDT | 142.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BX240920P00143000 | 2024-09-16 10:50AM EDT | 143.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BX240920P00144000 | 2024-09-17 3:54PM EDT | 144.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BX240920P00145000 | 2024-09-17 3:12PM EDT | 145.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 12.50% |
| BX240920P00146000 | 2024-09-17 3:24PM EDT | 146.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BX240920P00147000 | 2024-09-17 3:25PM EDT | 147.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BX240920P00148000 | 2024-09-17 3:23PM EDT | 148.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| BX240920P00149000 | 2024-09-17 2:29PM EDT | 149.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BX240920P00150000 | 2024-09-17 3:50PM EDT | 150.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 744 | 0 | 12.50% |
| BX240920P00152500 | 2024-09-17 3:59PM EDT | 152.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2,529 | 0 | 6.25% |
| BX240920P00155000 | 2024-09-17 3:59PM EDT | 155.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2,049 | 0 | 0.20% |
| BX240920P00160000 | 2024-09-17 1:33PM EDT | 160.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| BX240920P00165000 | 2024-08-22 3:40PM EDT | 165.00 | 30.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.