Blackstone Inc. (BX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250321C00065000 | 2024-08-14 2:24PM EDT | 65.00 | 71.26 | 84.35 | 88.80 | 0.00 | - | 6 | 6 | 0.00% |
| BX250321C00075000 | 2024-07-22 10:42AM EDT | 75.00 | 66.20 | 57.20 | 60.50 | 0.00 | - | 5 | 0 | 0.00% |
| BX250321C00080000 | 2024-04-18 12:27PM EDT | 80.00 | 43.15 | 45.65 | 49.40 | 0.00 | - | - | 1 | 0.00% |
| BX250321C00085000 | 2024-09-30 1:55PM EDT | 85.00 | 68.00 | 69.40 | 72.85 | 0.00 | - | 5 | 20 | 67.49% |
| BX250321C00090000 | 2024-04-18 3:46PM EDT | 90.00 | 34.80 | 38.05 | 40.95 | 0.00 | - | 20 | 20 | 0.00% |
| BX250321C00095000 | 2024-04-25 1:07PM EDT | 95.00 | 32.40 | 31.90 | 35.30 | 0.00 | - | 2 | 22 | 0.00% |
| BX250321C00100000 | 2024-09-19 11:24AM EDT | 100.00 | 60.55 | 54.80 | 58.65 | 0.00 | - | 1 | 14 | 57.63% |
| BX250321C00105000 | 2024-10-04 9:30AM EDT | 105.00 | 50.15 | 50.15 | 53.75 | 0.00 | - | 1 | 52 | 53.27% |
| BX250321C00110000 | 2024-10-08 2:54PM EDT | 110.00 | 41.80 | 46.55 | 48.35 | 0.00 | - | 3 | 37 | 46.29% |
| BX250321C00115000 | 2024-10-08 2:55PM EDT | 115.00 | 37.20 | 42.20 | 43.70 | 0.00 | - | 3 | 28 | 43.62% |
| BX250321C00120000 | 2024-09-30 10:40AM EDT | 120.00 | 36.80 | 37.45 | 39.15 | 0.00 | - | 1 | 132 | 41.21% |
| BX250321C00125000 | 2024-09-30 10:40AM EDT | 125.00 | 32.40 | 33.40 | 35.05 | 0.00 | - | 1 | 173 | 40.32% |
| BX250321C00130000 | 2024-10-14 3:48PM EDT | 130.00 | 29.70 | 29.45 | 30.55 | 0.00 | - | 91 | 2,124 | 37.44% |
| BX250321C00135000 | 2024-10-10 10:43AM EDT | 135.00 | 20.54 | 25.25 | 26.55 | 0.00 | - | 10 | 265 | 35.92% |
| BX250321C00140000 | 2024-10-15 1:01PM EDT | 140.00 | 22.18 | 21.45 | 22.55 | +0.38 | +1.74% | 1 | 439 | 33.89% |
| BX250321C00145000 | 2024-10-15 1:01PM EDT | 145.00 | 18.79 | 18.40 | 19.55 | +4.48 | +31.31% | 1 | 343 | 34.08% |
| BX250321C00150000 | 2024-10-15 2:43PM EDT | 150.00 | 15.60 | 15.05 | 15.70 | +0.05 | +0.32% | 23 | 661 | 31.32% |
| BX250321C00155000 | 2024-10-15 1:35PM EDT | 155.00 | 12.86 | 12.30 | 13.20 | +1.94 | +17.77% | 2 | 289 | 31.34% |
| BX250321C00160000 | 2024-10-15 2:03PM EDT | 160.00 | 10.40 | 10.00 | 10.60 | +0.30 | +2.97% | 10 | 1,079 | 30.35% |
| BX250321C00165000 | 2024-10-15 1:27PM EDT | 165.00 | 8.13 | 8.00 | 8.45 | +0.28 | +3.57% | 3 | 871 | 29.71% |
| BX250321C00170000 | 2024-10-15 12:59PM EDT | 170.00 | 6.50 | 6.15 | 6.60 | +0.16 | +2.52% | 10 | 764 | 29.07% |
| BX250321C00175000 | 2024-10-15 1:27PM EDT | 175.00 | 5.00 | 4.80 | 5.10 | +0.25 | +5.26% | 3 | 438 | 28.60% |
| BX250321C00180000 | 2024-10-15 11:09AM EDT | 180.00 | 3.85 | 3.55 | 3.95 | +0.16 | +4.34% | 20 | 367 | 28.39% |
| BX250321C00185000 | 2024-10-15 11:17AM EDT | 185.00 | 2.79 | 2.51 | 3.15 | +0.09 | +3.33% | 3 | 670 | 28.64% |
| BX250321C00190000 | 2024-10-14 11:11AM EDT | 190.00 | 2.15 | 1.91 | 2.45 | 0.00 | - | 32 | 101 | 28.67% |
| BX250321C00195000 | 2024-09-19 2:59PM EDT | 195.00 | 2.90 | 1.46 | 1.88 | 0.00 | - | 2 | 8 | 28.64% |
| BX250321C00200000 | 2024-10-09 2:19PM EDT | 200.00 | 0.96 | 1.03 | 1.51 | 0.00 | - | 1 | 14 | 29.02% |
| BX250321C00210000 | 2024-10-14 11:24AM EDT | 210.00 | 0.72 | 0.54 | 1.08 | 0.00 | - | 1 | 6 | 30.40% |
| BX250321C00220000 | 2024-10-15 11:36AM EDT | 220.00 | 0.41 | 0.34 | 0.51 | -0.03 | -6.82% | 2 | 32 | 29.15% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250321P00060000 | 2024-05-02 9:52AM EDT | 60.00 | 0.40 | 0.14 | 2.69 | 0.00 | - | - | 10 | 92.38% |
| BX250321P00065000 | 2024-07-29 1:41PM EDT | 65.00 | 0.31 | 0.00 | 1.63 | 0.00 | - | 10 | 22 | 76.32% |
| BX250321P00070000 | 2024-07-30 10:12AM EDT | 70.00 | 0.32 | 0.00 | 2.21 | 0.00 | - | 1 | 7 | 74.90% |
| BX250321P00075000 | 2024-08-12 9:30AM EDT | 75.00 | 0.84 | 0.11 | 0.90 | 0.00 | - | 22 | 36 | 59.62% |
| BX250321P00080000 | 2024-10-11 10:29AM EDT | 80.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 5 | 98 | 55.71% |
| BX250321P00085000 | 2024-10-11 10:05AM EDT | 85.00 | 0.27 | 0.00 | 0.64 | 0.00 | - | 1 | 57 | 52.69% |
| BX250321P00090000 | 2024-09-25 1:12PM EDT | 90.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 50 | 49.88% |
| BX250321P00095000 | 2024-09-13 10:25AM EDT | 95.00 | 0.96 | 0.02 | 2.05 | 0.00 | - | 6 | 311 | 57.64% |
| BX250321P00100000 | 2024-10-03 11:11AM EDT | 100.00 | 1.11 | 0.20 | 0.94 | 0.00 | - | 1 | 1,183 | 43.65% |
| BX250321P00105000 | 2024-10-01 3:48PM EDT | 105.00 | 1.10 | 0.52 | 0.97 | 0.00 | - | 3 | 1,382 | 39.92% |
| BX250321P00110000 | 2024-10-09 9:32AM EDT | 110.00 | 1.60 | 0.92 | 1.21 | 0.00 | - | 1 | 667 | 38.00% |
| BX250321P00115000 | 2024-10-02 3:56PM EDT | 115.00 | 2.05 | 1.25 | 1.60 | 0.00 | - | 10 | 338 | 36.73% |
| BX250321P00120000 | 2024-09-27 1:54PM EDT | 120.00 | 2.32 | 1.71 | 2.10 | 0.00 | - | 2 | 956 | 35.51% |
| BX250321P00125000 | 2024-10-14 1:48PM EDT | 125.00 | 2.63 | 2.13 | 2.88 | 0.00 | - | 69 | 1,143 | 34.97% |
| BX250321P00130000 | 2024-10-11 2:35PM EDT | 130.00 | 3.90 | 3.10 | 3.45 | 0.00 | - | 5 | 849 | 32.91% |
| BX250321P00135000 | 2024-10-15 12:39PM EDT | 135.00 | 4.10 | 4.10 | 4.45 | -0.50 | -10.87% | 35 | 309 | 31.90% |
| BX250321P00140000 | 2024-10-15 12:02PM EDT | 140.00 | 5.50 | 5.35 | 5.70 | -1.80 | -24.66% | 1 | 121 | 30.99% |
| BX250321P00145000 | 2024-10-14 1:59PM EDT | 145.00 | 6.90 | 6.70 | 7.25 | -0.55 | -7.38% | 2 | 937 | 30.21% |
| BX250321P00150000 | 2024-10-15 12:03PM EDT | 150.00 | 8.80 | 8.55 | 9.15 | -1.60 | -15.38% | 1 | 231 | 29.58% |
| BX250321P00155000 | 2024-10-15 1:27PM EDT | 155.00 | 10.87 | 10.60 | 11.35 | -1.13 | -9.42% | 3 | 277 | 28.91% |
| BX250321P00160000 | 2024-10-14 9:43AM EDT | 160.00 | 14.20 | 12.95 | 13.80 | 0.00 | - | 1 | 1,048 | 28.06% |
| BX250321P00165000 | 2024-10-15 1:27PM EDT | 165.00 | 16.29 | 16.20 | 16.70 | -2.56 | -13.58% | 3 | 28 | 27.51% |
| BX250321P00170000 | 2024-09-23 11:50AM EDT | 170.00 | 19.48 | 19.30 | 20.05 | 0.00 | - | - | 3 | 27.28% |
| BX250321P00175000 | 2024-09-19 11:54AM EDT | 175.00 | 21.74 | 22.40 | 24.45 | 0.00 | - | - | 1 | 29.21% |
| BX250321P00185000 | 2024-03-26 11:52AM EDT | 185.00 | 56.20 | 60.00 | 64.35 | 0.00 | - | 2 | 0 | 105.51% |
© 2024 Yahoo. All rights reserved.