Blackstone Inc. (BX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX241018C00055000 | 2024-01-17 12:34PM EDT | 55.00 | 61.65 | 72.80 | 76.00 | 0.00 | - | - | 1 | 0.00% |
| BX241018C00060000 | 2023-11-14 1:17PM EDT | 60.00 | 44.25 | 67.70 | 70.50 | 0.00 | - | - | 1 | 0.00% |
| BX241018C00065000 | 2023-11-14 3:09PM EDT | 65.00 | 39.50 | 62.75 | 65.35 | 0.00 | - | 3 | 6 | 0.00% |
| BX241018C00070000 | 2024-06-24 11:51AM EDT | 70.00 | 55.70 | 66.25 | 69.90 | 0.00 | - | 2 | 40 | 0.00% |
| BX241018C00075000 | 2024-02-16 3:47PM EDT | 75.00 | 54.97 | 49.05 | 53.15 | 0.00 | - | 20 | 83 | 0.00% |
| BX241018C00080000 | 2023-12-14 1:26PM EDT | 80.00 | 49.60 | 40.70 | 41.75 | 0.00 | - | 10 | 36 | 0.00% |
| BX241018C00085000 | 2024-07-18 9:30AM EDT | 85.00 | 47.70 | 48.15 | 51.55 | 0.00 | - | 1 | 78 | 0.00% |
| BX241018C00090000 | 2024-08-30 3:28PM EDT | 90.00 | 51.75 | 63.30 | 67.45 | 0.00 | - | 1 | 215 | 367.85% |
| BX241018C00095000 | 2024-07-26 12:36PM EDT | 95.00 | 47.50 | 43.50 | 47.25 | 0.00 | - | 2 | 88 | 0.00% |
| BX241018C00100000 | 2024-09-12 2:52PM EDT | 100.00 | 46.95 | 46.65 | 50.50 | 0.00 | - | 1 | 300 | 120.51% |
| BX241018C00105000 | 2024-09-26 11:53AM EDT | 105.00 | 48.85 | 41.75 | 45.55 | 0.00 | - | 1 | 256 | 114.26% |
| BX241018C00110000 | 2024-10-08 12:29PM EDT | 110.00 | 39.95 | 36.65 | 40.40 | 0.00 | - | 4 | 245 | 89.26% |
| BX241018C00115000 | 2024-10-09 9:30AM EDT | 115.00 | 33.00 | 32.15 | 35.05 | -1.00 | -2.94% | 3 | 791 | 84.38% |
| BX241018C00120000 | 2024-10-09 2:02PM EDT | 120.00 | 26.61 | 26.65 | 29.60 | -3.39 | -11.30% | 2 | 371 | 109.18% |
| BX241018C00125000 | 2024-10-09 1:28PM EDT | 125.00 | 23.87 | 22.30 | 24.55 | -0.21 | -0.87% | 15 | 720 | 92.04% |
| BX241018C00130000 | 2024-10-07 12:39PM EDT | 130.00 | 19.88 | 17.95 | 20.15 | 0.00 | - | 41 | 761 | 64.55% |
| BX241018C00135000 | 2024-10-09 10:34AM EDT | 135.00 | 14.11 | 13.15 | 14.65 | -1.20 | -7.84% | 3 | 1,782 | 62.40% |
| BX241018C00140000 | 2024-10-09 11:54AM EDT | 140.00 | 9.70 | 9.20 | 11.55 | -1.40 | -12.61% | 16 | 1,913 | 56.45% |
| BX241018C00145000 | 2024-10-09 3:51PM EDT | 145.00 | 5.89 | 5.60 | 7.50 | -0.76 | -11.43% | 21 | 2,154 | 50.51% |
| BX241018C00149000 | 2024-10-09 1:44PM EDT | 149.00 | 3.29 | 3.45 | 3.60 | -1.41 | -30.00% | 239 | 92 | 41.69% |
| BX241018C00150000 | 2024-10-09 3:19PM EDT | 150.00 | 2.78 | 3.00 | 3.15 | -1.27 | -31.36% | 825 | 2,802 | 41.60% |
| BX241018C00152500 | 2024-10-09 3:30PM EDT | 152.50 | 2.00 | 1.84 | 2.13 | -0.98 | -32.89% | 12 | 390 | 40.63% |
| BX241018C00155000 | 2024-10-09 3:45PM EDT | 155.00 | 1.18 | 1.26 | 1.38 | -0.69 | -36.90% | 56 | 2,730 | 39.97% |
| BX241018C00157500 | 2024-10-09 12:26PM EDT | 157.50 | 0.73 | 0.59 | 0.87 | -0.49 | -40.16% | 11 | 577 | 39.72% |
| BX241018C00160000 | 2024-10-09 3:02PM EDT | 160.00 | 0.38 | 0.39 | 0.62 | -0.35 | -47.95% | 91 | 2,527 | 41.50% |
| BX241018C00162500 | 2024-10-09 1:52PM EDT | 162.50 | 0.27 | 0.25 | 0.31 | -0.25 | -48.08% | 3 | 279 | 39.55% |
| BX241018C00165000 | 2024-10-09 3:58PM EDT | 165.00 | 0.17 | 0.12 | 0.19 | -0.12 | -41.38% | 31 | 2,143 | 40.14% |
| BX241018C00167500 | 2024-10-07 3:11PM EDT | 167.50 | 0.14 | 0.03 | 0.94 | 0.00 | - | 23 | 54 | 54.64% |
| BX241018C00170000 | 2024-10-09 1:09PM EDT | 170.00 | 0.19 | 0.01 | 0.90 | +0.04 | +26.67% | 4 | 1,274 | 58.69% |
| BX241018C00172500 | 2024-09-30 3:47PM EDT | 172.50 | 0.18 | 0.00 | 1.00 | 0.00 | - | 2 | 27 | 64.75% |
| BX241018C00175000 | 2024-10-08 12:41PM EDT | 175.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 17 | 184 | 65.23% |
| BX241018C00180000 | 2024-10-09 12:05PM EDT | 180.00 | 0.05 | 0.01 | 2.13 | +0.04 | +400.00% | 2 | 35 | 93.75% |
| BX241018C00185000 | 2024-05-16 2:47PM EDT | 185.00 | 0.31 | 0.00 | 2.29 | 0.00 | - | 2 | 15 | 104.93% |
| BX241018C00190000 | 2024-09-17 2:54PM EDT | 190.00 | 0.25 | 0.00 | 0.02 | 0.00 | - | 3 | 21 | 55.47% |
| BX241018C00195000 | 2024-07-08 9:30AM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX241018P00050000 | 2024-09-03 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 298 | 50.00% |
| BX241018P00055000 | 2024-09-13 10:26AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 196.88% |
| BX241018P00060000 | 2024-09-05 11:32AM EDT | 60.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 60 | 181.25% |
| BX241018P00065000 | 2024-09-17 11:16AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 335 | 162.50% |
| BX241018P00070000 | 2024-09-24 9:36AM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 905 | 150.00% |
| BX241018P00075000 | 2024-08-16 9:30AM EDT | 75.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 3 | 320 | 247.95% |
| BX241018P00080000 | 2024-09-25 1:39PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 928 | 125.00% |
| BX241018P00085000 | 2024-09-30 11:18AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,014 | 112.50% |
| BX241018P00090000 | 2024-10-02 10:19AM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 723 | 103.13% |
| BX241018P00095000 | 2024-10-04 12:20PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 896 | 93.75% |
| BX241018P00100000 | 2024-10-09 3:01PM EDT | 100.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 11 | 1,448 | 90.63% |
| BX241018P00105000 | 2024-10-07 3:48PM EDT | 105.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 859 | 85.16% |
| BX241018P00110000 | 2024-10-09 3:00PM EDT | 110.00 | 0.04 | 0.02 | 0.46 | -0.02 | -33.33% | 13 | 1,276 | 101.76% |
| BX241018P00115000 | 2024-10-04 11:21AM EDT | 115.00 | 0.05 | 0.01 | 0.84 | 0.00 | - | 1 | 2,479 | 98.93% |
| BX241018P00120000 | 2024-10-09 10:20AM EDT | 120.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 4 | 1,173 | 71.97% |
| BX241018P00125000 | 2024-10-09 3:54PM EDT | 125.00 | 0.10 | 0.06 | 0.17 | -0.19 | -65.52% | 2 | 2,035 | 56.06% |
| BX241018P00130000 | 2024-10-09 2:09PM EDT | 130.00 | 0.28 | 0.15 | 0.32 | +0.03 | +12.00% | 6 | 1,175 | 51.37% |
| BX241018P00135000 | 2024-10-09 3:47PM EDT | 135.00 | 0.50 | 0.42 | 0.56 | +0.06 | +13.64% | 166 | 3,107 | 48.73% |
| BX241018P00140000 | 2024-10-09 3:59PM EDT | 140.00 | 1.06 | 0.95 | 1.18 | +0.15 | +16.48% | 18 | 3,928 | 45.19% |
| BX241018P00145000 | 2024-10-09 1:53PM EDT | 145.00 | 2.50 | 2.15 | 2.42 | +0.48 | +23.76% | 20 | 2,304 | 42.38% |
| BX241018P00146000 | 2024-10-09 2:43PM EDT | 146.00 | 2.85 | 2.56 | 3.50 | +0.40 | +16.33% | 25 | 19 | 50.00% |
| BX241018P00147000 | 2024-10-09 2:07PM EDT | 147.00 | 3.38 | 2.95 | 3.15 | +0.18 | +5.63% | 12 | 48 | 41.26% |
| BX241018P00148000 | 2024-10-09 10:58AM EDT | 148.00 | 3.45 | 3.35 | 3.55 | +0.45 | +15.00% | 10 | 58 | 40.47% |
| BX241018P00149000 | 2024-10-09 3:50PM EDT | 149.00 | 4.45 | 3.80 | 4.05 | +1.15 | +34.85% | 232 | 62 | 40.28% |
| BX241018P00150000 | 2024-10-09 2:57PM EDT | 150.00 | 4.82 | 4.35 | 4.60 | +0.77 | +19.01% | 829 | 6,601 | 40.21% |
| BX241018P00152500 | 2024-10-09 3:47PM EDT | 152.50 | 6.38 | 5.85 | 6.25 | +1.13 | +21.52% | 196 | 593 | 41.10% |
| BX241018P00155000 | 2024-10-09 2:32PM EDT | 155.00 | 8.25 | 7.30 | 8.85 | +1.40 | +20.44% | 50 | 983 | 51.25% |
| BX241018P00157500 | 2024-10-07 3:13PM EDT | 157.50 | 9.61 | 8.50 | 10.65 | 0.00 | - | 2 | 30 | 50.20% |
| BX241018P00160000 | 2024-10-09 2:36PM EDT | 160.00 | 12.50 | 11.25 | 12.90 | +1.10 | +9.65% | 12 | 791 | 53.61% |
| BX241018P00162500 | 2024-09-23 10:01AM EDT | 162.50 | 5.70 | 13.20 | 14.85 | 0.00 | - | - | 1 | 50.39% |
| BX241018P00165000 | 2024-09-27 10:31AM EDT | 165.00 | 11.08 | 14.55 | 18.70 | 0.00 | - | 9 | 72 | 79.03% |
| BX241018P00170000 | 2024-07-30 11:29AM EDT | 170.00 | 29.50 | 27.60 | 31.05 | 0.00 | - | - | 0 | 164.28% |
| BX241018P00175000 | 2024-09-20 10:58AM EDT | 175.00 | 15.90 | 24.85 | 28.50 | 0.00 | - | 5 | 4 | 51.17% |
| BX241018P00190000 | 2024-01-03 10:57AM EDT | 190.00 | 67.00 | 64.30 | 66.45 | 0.00 | - | 1 | 0 | 397.95% |
© 2024 Yahoo. All rights reserved.