Canada markets closed

Blackstone Inc. (BX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
138.59+2.18 (+1.60%)
At close: 04:00PM EDT
138.59 -0.00 (-0.00%)
After hours: 07:46PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX250117C000400002024-06-05 3:55PM EDT40.0081.9080.5584.800.00-2100.00%
BX250117C000450002024-02-01 3:12PM EDT45.0079.5081.0086.000.00-3000.00%
BX250117C000500002024-07-19 3:44PM EDT50.0089.6186.7090.70-0.49-0.54%510161.13%
BX250117C000550002024-04-12 3:46PM EDT55.0068.4067.7571.450.00-5300.00%
BX250117C000600002024-06-28 2:17PM EDT60.0064.5676.6080.750.00-515887.01%
BX250117C000650002024-02-16 11:15AM EDT65.0065.5758.5063.350.00-51260.00%
BX250117C000700002024-06-10 2:28PM EDT70.0050.3052.6556.550.00-1900.00%
BX250117C000750002024-07-16 3:04PM EDT75.0061.4461.9566.050.00-52,16869.37%
BX250117C000800002024-07-16 10:10AM EDT80.0055.5157.1561.200.00-128364.48%
BX250117C000850002024-07-17 2:19PM EDT85.0049.6852.4056.400.00-1058360.10%
BX250117C000900002024-07-17 2:19PM EDT90.0052.2447.7551.65+7.20+15.99%132556.09%
BX250117C000950002024-07-15 9:50AM EDT95.0037.4043.1046.950.00-1069352.36%
BX250117C000975002024-07-17 1:58PM EDT97.5038.0341.4044.050.00-125047.62%
BX250117C001000002024-07-18 9:32AM EDT100.0043.5838.5541.15+8.43+23.98%1511,62142.98%
BX250117C001050002024-07-18 12:40PM EDT105.0037.7534.2536.65+3.25+9.42%101,52640.67%
BX250117C001100002024-07-18 2:32PM EDT110.0033.6831.3032.05+3.42+11.30%103,11337.59%
BX250117C001150002024-07-19 12:55PM EDT115.0029.5227.3529.55+3.36+12.84%11,61641.90%
BX250117C001200002024-07-19 12:40PM EDT120.0026.0023.1025.70+3.34+14.74%33,31840.16%
BX250117C001250002024-07-19 10:35AM EDT125.0020.5019.6020.40+0.95+4.86%21,99333.61%
BX250117C001300002024-07-19 3:21PM EDT130.0017.6716.5517.15+1.98+12.62%183,43532.81%
BX250117C001350002024-07-19 11:55AM EDT135.0014.2413.5514.15+0.64+4.71%61,51631.90%
BX250117C001400002024-07-19 3:35PM EDT140.0011.6510.9011.70+1.30+12.56%332,37631.64%
BX250117C001450002024-07-19 3:40PM EDT145.009.408.659.40+2.00+27.03%2982,17030.95%
BX250117C001500002024-07-19 3:40PM EDT150.007.355.108.150.00-881,92632.23%
BX250117C001550002024-07-19 3:21PM EDT155.005.553.505.75+1.00+21.98%551,12529.69%
BX250117C001600002024-07-18 2:09PM EDT160.004.403.154.50+0.36+8.91%361,75729.51%
BX250117C001650002024-07-19 3:11PM EDT165.003.322.213.40+1.13+51.60%2032329.05%
BX250117C001700002024-07-17 12:58PM EDT170.001.601.632.690.00-1061329.25%
BX250117C001750002024-06-13 9:32AM EDT175.001.240.002.890.00-155432.56%
BX250117C001800002024-07-05 12:01PM EDT180.001.000.002.460.00-210933.22%
BX250117C001850002024-07-16 10:29AM EDT185.000.680.002.430.00-198835.33%
BX250117C001900002024-06-03 12:36PM EDT190.000.310.002.340.00-214737.05%
BX250117C001950002024-05-28 11:30AM EDT195.000.340.100.530.00-110527.76%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX250117P000400002024-07-05 1:21PM EDT40.000.010.000.200.00-199473.14%
BX250117P000450002024-06-27 1:31PM EDT45.000.070.000.130.00-318163.28%
BX250117P000500002024-07-18 3:37PM EDT50.000.090.000.270.00-5251762.89%
BX250117P000550002024-06-26 9:30AM EDT55.000.140.000.650.00-138565.14%
BX250117P000600002024-07-18 3:37PM EDT60.000.140.050.140.00-531,61350.00%
BX250117P000650002024-07-18 3:14PM EDT65.000.220.110.300.00-23,34450.59%
BX250117P000700002024-07-18 9:52AM EDT70.000.270.002.310.00-21,22862.92%
BX250117P000750002024-07-19 11:07AM EDT75.000.170.002.36-0.73-81.11%11,79057.70%
BX250117P000800002024-06-17 9:53AM EDT80.000.850.050.660.00-2004,18746.39%
BX250117P000850002024-07-16 2:21PM EDT85.000.460.002.540.00-19,24058.34%
BX250117P000900002024-07-17 9:42AM EDT90.000.280.301.500.00-52,79445.70%
BX250117P000950002024-07-18 3:15PM EDT95.000.890.501.100.00-22,41837.96%
BX250117P000975002024-07-16 9:41AM EDT97.500.150.272.830.00-552046.95%
BX250117P001000002024-07-19 1:08PM EDT100.001.080.851.28-0.02-1.82%254,74135.13%
BX250117P001050002024-07-19 12:11PM EDT105.001.251.302.27-0.49-28.16%12,75236.77%
BX250117P001100002024-07-19 3:04PM EDT110.002.001.172.35-0.12-5.66%33,46632.64%
BX250117P001150002024-07-18 3:11PM EDT115.002.652.463.85-0.40-13.11%18,82034.29%
BX250117P001200002024-07-19 2:52PM EDT120.003.803.654.05-0.60-13.64%123,06830.09%
BX250117P001250002024-07-19 12:02PM EDT125.004.675.006.10-0.88-15.86%23,18331.49%
BX250117P001300002024-07-19 3:27PM EDT130.006.456.507.00-0.74-10.29%1151,97028.49%
BX250117P001350002024-07-19 3:27PM EDT135.008.358.459.00-0.90-9.73%4727427.82%
BX250117P001400002024-07-19 1:12PM EDT140.0010.8510.8511.55-0.99-8.36%8942127.66%
BX250117P001450002024-07-19 12:43PM EDT145.0013.4013.4015.00-1.57-10.49%19928.89%
BX250117P001500002024-07-19 12:12PM EDT150.0016.4015.9018.75+0.40+2.50%124830.12%
BX250117P001550002024-07-16 3:32PM EDT155.0021.6119.8522.200.00-2429.83%
BX250117P001600002024-07-11 9:39AM EDT160.0034.0023.3525.350.00-11827.80%
BX250117P001700002024-02-28 10:49AM EDT170.0044.4538.9040.700.00--149.75%
BX250117P001800002024-03-22 9:45AM EDT180.0049.7060.1064.250.00-1186.33%
BX250117P001950002024-01-29 12:05PM EDT195.0068.8566.5071.000.00--072.13%