Blackstone Inc. (BX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250620C00050000 | 2024-04-12 1:27PM EDT | 50.00 | 73.48 | 72.00 | 77.00 | 0.00 | - | 1 | 3 | 0.00% |
| BX250620C00055000 | 2023-04-04 1:05PM EDT | 55.00 | 30.85 | 29.65 | 32.45 | 0.00 | - | - | 1 | 0.00% |
| BX250620C00060000 | 2024-09-06 11:00AM EDT | 60.00 | 78.30 | 90.45 | 94.15 | 0.00 | - | 2 | 15 | 90.60% |
| BX250620C00065000 | 2023-11-16 1:44PM EDT | 65.00 | 41.73 | 63.95 | 67.25 | 0.00 | - | 1 | 3 | 0.00% |
| BX250620C00070000 | 2024-03-15 9:50AM EDT | 70.00 | 55.98 | 54.70 | 56.60 | 0.00 | - | 1 | 24 | 0.00% |
| BX250620C00075000 | 2024-07-23 9:50AM EDT | 75.00 | 66.55 | 58.50 | 62.95 | 0.00 | - | 5 | 2 | 0.00% |
| BX250620C00080000 | 2024-01-29 1:02PM EDT | 80.00 | 49.63 | 49.15 | 50.60 | 0.00 | - | 1 | 11 | 0.00% |
| BX250620C00085000 | 2024-07-19 3:41PM EDT | 85.00 | 55.31 | 49.55 | 53.50 | 0.00 | - | 11 | 142 | 0.00% |
| BX250620C00090000 | 2024-07-19 3:41PM EDT | 90.00 | 50.93 | 45.25 | 48.15 | 0.00 | - | 12 | 93 | 0.00% |
| BX250620C00095000 | 2024-08-12 3:32PM EDT | 95.00 | 38.41 | 48.60 | 52.55 | 0.00 | - | 2 | 128 | 0.00% |
| BX250620C00100000 | 2024-09-25 11:50AM EDT | 100.00 | 55.60 | 49.00 | 50.70 | 0.00 | - | 5 | 286 | 39.48% |
| BX250620C00105000 | 2024-10-08 12:57PM EDT | 105.00 | 47.35 | 44.65 | 46.20 | 0.00 | - | 1 | 181 | 37.99% |
| BX250620C00110000 | 2024-09-24 1:11PM EDT | 110.00 | 50.60 | 40.15 | 42.10 | 0.00 | - | 2 | 309 | 37.70% |
| BX250620C00115000 | 2024-10-07 11:51AM EDT | 115.00 | 39.10 | 36.00 | 37.85 | 0.00 | - | 2 | 229 | 36.30% |
| BX250620C00120000 | 2024-10-03 1:51PM EDT | 120.00 | 35.74 | 32.30 | 33.90 | 0.00 | - | 2 | 357 | 35.46% |
| BX250620C00125000 | 2024-09-12 10:15AM EDT | 125.00 | 27.20 | 28.25 | 30.10 | 0.00 | - | 2 | 2,162 | 34.55% |
| BX250620C00130000 | 2024-09-23 3:27PM EDT | 130.00 | 25.70 | 25.25 | 26.50 | -7.46 | -22.50% | 8 | 402 | 33.69% |
| BX250620C00135000 | 2024-10-08 2:52PM EDT | 135.00 | 24.36 | 21.65 | 23.50 | 0.00 | - | 3 | 360 | 33.73% |
| BX250620C00140000 | 2024-10-09 2:38PM EDT | 140.00 | 19.41 | 18.70 | 20.20 | -1.49 | -7.13% | 2 | 437 | 32.57% |
| BX250620C00145000 | 2024-09-30 1:55PM EDT | 145.00 | 20.00 | 15.80 | 17.45 | 0.00 | - | 10 | 549 | 32.11% |
| BX250620C00150000 | 2024-10-09 10:30AM EDT | 150.00 | 13.99 | 13.50 | 15.10 | -1.46 | -9.45% | 1 | 504 | 31.97% |
| BX250620C00155000 | 2024-10-07 1:55PM EDT | 155.00 | 13.20 | 11.50 | 12.55 | 0.00 | - | 1 | 390 | 30.93% |
| BX250620C00160000 | 2024-10-07 12:57PM EDT | 160.00 | 10.95 | 9.40 | 10.15 | 0.00 | - | 1 | 634 | 29.71% |
| BX250620C00165000 | 2024-09-30 2:08PM EDT | 165.00 | 10.50 | 7.65 | 8.60 | 0.00 | - | 39 | 168 | 29.74% |
| BX250620C00170000 | 2024-10-08 1:52PM EDT | 170.00 | 7.30 | 6.30 | 6.90 | 0.00 | - | 6 | 835 | 28.97% |
| BX250620C00175000 | 2024-10-09 3:29PM EDT | 175.00 | 5.45 | 5.05 | 5.75 | -0.65 | -10.66% | 15 | 474 | 28.97% |
| BX250620C00180000 | 2024-10-09 12:53PM EDT | 180.00 | 4.60 | 4.10 | 4.50 | -0.25 | -5.15% | 2 | 390 | 28.27% |
| BX250620C00185000 | 2024-10-03 11:07AM EDT | 185.00 | 4.50 | 3.15 | 3.75 | 0.00 | - | 1 | 187 | 28.42% |
| BX250620C00190000 | 2024-10-07 10:46AM EDT | 190.00 | 3.72 | 2.55 | 3.05 | 0.00 | - | 4 | 328 | 28.35% |
| BX250620C00195000 | 2024-10-08 1:46PM EDT | 195.00 | 2.61 | 2.09 | 2.70 | 0.00 | - | 1 | 39 | 29.07% |
| BX250620C00200000 | 2024-10-03 11:05AM EDT | 200.00 | 2.42 | 1.58 | 2.03 | 0.00 | - | 13 | 28 | 28.38% |
| BX250620C00210000 | 2024-09-25 3:03PM EDT | 210.00 | 1.76 | 0.67 | 1.38 | 0.00 | - | 1 | 19 | 28.63% |
| BX250620C00220000 | 2024-10-01 3:47PM EDT | 220.00 | 1.46 | 0.61 | 0.94 | 0.00 | - | - | 1 | 28.88% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250620P00045000 | 2024-09-19 9:44AM EDT | 45.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 3 | 122 | 60.35% |
| BX250620P00050000 | 2024-05-13 12:52PM EDT | 50.00 | 0.28 | 0.09 | 0.72 | 0.00 | - | 5 | 648 | 65.58% |
| BX250620P00055000 | 2024-09-27 3:44PM EDT | 55.00 | 0.24 | 0.00 | 0.44 | 0.00 | - | 2 | 299 | 54.88% |
| BX250620P00060000 | 2024-09-11 10:13AM EDT | 60.00 | 0.60 | 0.00 | 2.33 | 0.00 | - | 6 | 756 | 67.26% |
| BX250620P00065000 | 2024-08-20 12:00PM EDT | 65.00 | 0.71 | 0.00 | 1.48 | 0.00 | - | 1 | 2,121 | 56.54% |
| BX250620P00070000 | 2024-10-08 3:57PM EDT | 70.00 | 0.73 | 0.15 | 2.47 | 0.00 | - | 4 | 802 | 58.48% |
| BX250620P00075000 | 2024-09-18 12:16PM EDT | 75.00 | 0.44 | 0.00 | 2.57 | 0.00 | - | 5 | 595 | 53.58% |
| BX250620P00080000 | 2024-09-26 2:29PM EDT | 80.00 | 0.77 | 0.00 | 2.69 | 0.00 | - | 1 | 1,931 | 59.30% |
| BX250620P00085000 | 2024-10-08 3:57PM EDT | 85.00 | 1.18 | 0.01 | 2.85 | 0.00 | - | 4 | 2,261 | 55.45% |
| BX250620P00090000 | 2024-09-18 2:02PM EDT | 90.00 | 1.10 | 0.20 | 3.10 | 0.00 | - | 1 | 301 | 52.20% |
| BX250620P00095000 | 2024-10-09 3:29PM EDT | 95.00 | 1.34 | 1.19 | 1.37 | -0.07 | -4.96% | 402 | 1,431 | 38.11% |
| BX250620P00100000 | 2024-09-23 2:25PM EDT | 100.00 | 1.42 | 1.57 | 2.03 | 0.00 | - | 4 | 2,315 | 38.34% |
| BX250620P00105000 | 2024-09-30 2:22PM EDT | 105.00 | 2.25 | 0.66 | 2.45 | 0.00 | - | 2 | 825 | 36.65% |
| BX250620P00110000 | 2024-10-09 2:43PM EDT | 110.00 | 2.36 | 2.54 | 3.25 | -0.33 | -12.27% | 2 | 871 | 36.18% |
| BX250620P00115000 | 2024-10-08 1:46PM EDT | 115.00 | 3.50 | 3.40 | 3.75 | 0.00 | - | 13 | 1,034 | 34.12% |
| BX250620P00120000 | 2024-10-07 2:51PM EDT | 120.00 | 4.67 | 4.35 | 4.80 | -0.03 | -0.64% | 5 | 5,498 | 33.53% |
| BX250620P00125000 | 2024-10-09 3:29PM EDT | 125.00 | 5.74 | 5.55 | 5.90 | +0.89 | +18.35% | 452 | 1,020 | 32.54% |
| BX250620P00130000 | 2024-10-09 1:53PM EDT | 130.00 | 7.10 | 6.90 | 7.35 | +0.20 | +2.90% | 558 | 1,618 | 31.98% |
| BX250620P00135000 | 2024-10-01 2:55PM EDT | 135.00 | 7.80 | 8.00 | 9.15 | 0.00 | - | 2 | 187 | 31.69% |
| BX250620P00140000 | 2024-10-08 1:45PM EDT | 140.00 | 10.20 | 10.05 | 10.95 | 0.00 | - | 6 | 225 | 30.86% |
| BX250620P00145000 | 2024-10-09 3:09PM EDT | 145.00 | 12.80 | 12.20 | 13.20 | +0.40 | +3.23% | 2 | 254 | 30.46% |
| BX250620P00150000 | 2024-09-30 12:31PM EDT | 150.00 | 13.40 | 13.95 | 15.40 | 0.00 | - | 2 | 95 | 29.45% |
| BX250620P00155000 | 2024-10-08 1:45PM EDT | 155.00 | 17.15 | 17.50 | 18.15 | 0.00 | - | 5 | 31 | 29.03% |
| BX250620P00160000 | 2024-10-03 10:48AM EDT | 160.00 | 19.40 | 20.15 | 21.25 | 0.00 | - | 1 | 9 | 28.80% |
| BX250620P00165000 | 2024-09-20 9:42AM EDT | 165.00 | 17.60 | 22.70 | 24.95 | 0.00 | - | 1 | 1 | 29.33% |
| BX250620P00170000 | 2024-09-19 11:28AM EDT | 170.00 | 21.00 | 26.50 | 28.55 | 0.00 | - | 1 | 1 | 29.21% |
| BX250620P00180000 | 2024-09-17 2:25PM EDT | 180.00 | 29.48 | 34.30 | 35.70 | 0.00 | - | 75 | 8 | 27.38% |
| BX250620P00190000 | 2024-01-03 1:09PM EDT | 190.00 | 68.00 | 63.05 | 67.50 | 0.00 | - | 2 | 1 | 74.61% |
| BX250620P00200000 | 2024-09-19 10:09AM EDT | 200.00 | 44.08 | 52.00 | 54.00 | 0.00 | - | - | 67 | 29.97% |
© 2024 Yahoo. All rights reserved.