Blackstone Inc. (BX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX251219C00045000 | 2024-08-30 9:32AM EDT | 45.00 | 96.75 | 108.00 | 112.50 | 0.00 | - | 3 | 0 | 90.19% |
| BX251219C00050000 | 2024-04-01 9:55AM EDT | 50.00 | 82.00 | 66.05 | 69.90 | 0.00 | - | 1 | 5 | 0.00% |
| BX251219C00055000 | 2024-04-25 1:24PM EDT | 55.00 | 67.25 | 67.00 | 71.50 | 0.00 | - | 2 | 1 | 0.00% |
| BX251219C00060000 | 2024-09-18 10:25AM EDT | 60.00 | 94.00 | 89.05 | 93.90 | 0.00 | - | 2 | 22 | 63.05% |
| BX251219C00065000 | 2023-11-17 2:15PM EDT | 65.00 | 43.25 | 64.50 | 67.30 | 0.00 | - | 2 | 18 | 0.00% |
| BX251219C00070000 | 2024-07-16 10:26AM EDT | 70.00 | 66.20 | 65.10 | 69.50 | 0.00 | - | 1 | 18 | 0.00% |
| BX251219C00075000 | 2024-09-13 9:48AM EDT | 75.00 | 73.77 | 74.55 | 79.45 | 0.00 | - | 5 | 37 | 52.41% |
| BX251219C00080000 | 2024-08-06 10:16AM EDT | 80.00 | 54.00 | 57.70 | 62.00 | 0.00 | - | 1 | 75 | 0.00% |
| BX251219C00085000 | 2024-04-25 1:11PM EDT | 85.00 | 42.40 | 42.30 | 45.85 | 0.00 | - | 2 | 81 | 0.00% |
| BX251219C00090000 | 2024-09-20 11:27AM EDT | 90.00 | 70.30 | 61.00 | 65.35 | 0.00 | - | 1 | 241 | 44.42% |
| BX251219C00095000 | 2024-07-26 11:37AM EDT | 95.00 | 51.65 | 46.50 | 50.50 | 0.00 | - | 120 | 129 | 0.00% |
| BX251219C00100000 | 2024-09-10 2:24PM EDT | 100.00 | 46.10 | 52.50 | 56.90 | 0.00 | - | 4 | 51 | 42.05% |
| BX251219C00105000 | 2024-09-30 2:51PM EDT | 105.00 | 51.70 | 48.65 | 52.40 | 0.00 | - | 2 | 609 | 39.85% |
| BX251219C00110000 | 2024-09-25 10:12AM EDT | 110.00 | 50.00 | 45.05 | 48.95 | 0.00 | - | 2 | 78 | 40.11% |
| BX251219C00115000 | 2024-10-01 3:17PM EDT | 115.00 | 43.85 | 40.70 | 45.20 | 0.00 | - | 6 | 293 | 39.28% |
| BX251219C00120000 | 2024-10-02 10:38AM EDT | 120.00 | 40.50 | 37.00 | 41.55 | 0.00 | - | 2 | 111 | 38.41% |
| BX251219C00125000 | 2024-09-23 1:37PM EDT | 125.00 | 39.94 | 33.50 | 38.45 | 0.00 | - | 7 | 408 | 38.34% |
| BX251219C00130000 | 2024-10-01 3:17PM EDT | 130.00 | 33.30 | 30.10 | 34.95 | 0.00 | - | 2 | 443 | 37.25% |
| BX251219C00135000 | 2024-10-01 3:17PM EDT | 135.00 | 30.15 | 27.15 | 32.00 | 0.00 | - | 2 | 107 | 36.88% |
| BX251219C00140000 | 2024-09-25 2:58PM EDT | 140.00 | 26.29 | 24.50 | 28.75 | 0.00 | - | 1 | 199 | 35.76% |
| BX251219C00145000 | 2024-09-24 3:41PM EDT | 145.00 | 27.64 | 21.00 | 25.90 | 0.00 | - | 2 | 26 | 35.07% |
| BX251219C00150000 | 2024-09-30 2:54PM EDT | 150.00 | 22.00 | 19.30 | 23.35 | 0.00 | - | 2 | 137 | 34.60% |
| BX251219C00155000 | 2024-09-30 3:52PM EDT | 155.00 | 18.81 | 16.70 | 21.00 | -0.91 | -4.61% | 1 | 34 | 34.19% |
| BX251219C00160000 | 2024-10-02 2:28PM EDT | 160.00 | 16.60 | 14.00 | 19.00 | -0.55 | -3.21% | 3 | 200 | 34.06% |
| BX251219C00165000 | 2024-10-02 11:15AM EDT | 165.00 | 15.60 | 12.65 | 16.40 | 0.00 | - | 7 | 10 | 32.80% |
| BX251219C00170000 | 2024-09-18 3:25PM EDT | 170.00 | 15.20 | 10.50 | 15.10 | 0.00 | - | 1 | 58 | 33.26% |
| BX251219C00175000 | 2024-10-02 11:11AM EDT | 175.00 | 11.90 | 9.15 | 13.30 | 0.00 | - | 2 | 22 | 32.75% |
| BX251219C00180000 | 2024-09-20 12:05PM EDT | 180.00 | 12.00 | 7.80 | 11.75 | 0.00 | - | 10 | 125 | 32.41% |
| BX251219C00185000 | 2024-09-23 11:58AM EDT | 185.00 | 10.50 | 6.35 | 11.00 | 0.00 | - | 3 | 40 | 33.14% |
| BX251219C00190000 | 2024-10-02 10:14AM EDT | 190.00 | 7.90 | 5.60 | 8.25 | 0.00 | - | 1 | 38 | 30.35% |
| BX251219C00195000 | 2024-09-27 9:39AM EDT | 195.00 | 7.50 | 5.00 | 8.40 | 0.00 | - | 1 | 284 | 32.27% |
| BX251219C00200000 | 2024-09-12 11:24AM EDT | 200.00 | 4.70 | 3.15 | 7.50 | 0.00 | - | - | 3 | 32.23% |
| BX251219C00210000 | 2024-09-16 12:21PM EDT | 210.00 | 5.50 | 2.22 | 6.35 | 0.00 | - | - | 1 | 32.94% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX251219P00045000 | 2024-07-16 1:36PM EDT | 45.00 | 0.45 | 0.06 | 1.15 | 0.00 | - | 6 | 468 | 58.77% |
| BX251219P00050000 | 2024-09-20 10:44AM EDT | 50.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 183 | 2,039 | 56.06% |
| BX251219P00055000 | 2024-09-19 12:30PM EDT | 55.00 | 0.48 | 0.00 | 0.79 | 0.00 | - | 5 | 1,997 | 52.08% |
| BX251219P00060000 | 2024-09-19 11:15AM EDT | 60.00 | 0.77 | 0.33 | 1.56 | 0.00 | - | 7 | 313 | 55.20% |
| BX251219P00065000 | 2024-09-23 2:34PM EDT | 65.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 961 | 57.13% |
| BX251219P00070000 | 2024-09-23 9:40AM EDT | 70.00 | 0.85 | 0.00 | 4.95 | 0.00 | - | 1 | 1,494 | 52.65% |
| BX251219P00075000 | 2024-08-13 10:43AM EDT | 75.00 | 2.30 | 0.61 | 2.69 | 0.00 | - | 4 | 341 | 49.73% |
| BX251219P00080000 | 2024-09-24 3:48PM EDT | 80.00 | 1.60 | 1.50 | 4.95 | 0.00 | - | 4 | 1,320 | 55.29% |
| BX251219P00085000 | 2024-09-20 9:40AM EDT | 85.00 | 1.75 | 0.84 | 3.30 | 0.00 | - | 9 | 883 | 44.90% |
| BX251219P00090000 | 2024-09-25 12:04PM EDT | 90.00 | 2.21 | 1.10 | 4.05 | 0.00 | - | 5 | 212 | 44.10% |
| BX251219P00095000 | 2024-08-02 10:24AM EDT | 95.00 | 6.05 | 3.15 | 5.40 | 0.00 | - | 2 | 1,024 | 44.87% |
| BX251219P00100000 | 2024-09-24 10:00AM EDT | 100.00 | 3.30 | 3.25 | 4.65 | 0.00 | - | 21 | 920 | 39.03% |
| BX251219P00105000 | 2024-09-18 11:19AM EDT | 105.00 | 4.57 | 4.00 | 6.95 | 0.00 | - | 1 | 467 | 41.82% |
| BX251219P00110000 | 2024-09-23 1:37PM EDT | 110.00 | 4.58 | 3.85 | 5.75 | 0.00 | - | 1 | 131 | 35.29% |
| BX251219P00115000 | 2024-09-30 2:55PM EDT | 115.00 | 6.40 | 5.50 | 8.70 | 0.00 | - | 3 | 339 | 38.66% |
| BX251219P00120000 | 2024-09-30 11:04AM EDT | 120.00 | 7.25 | 6.30 | 9.55 | 0.00 | - | 30 | 395 | 36.83% |
| BX251219P00125000 | 2024-10-03 10:32AM EDT | 125.00 | 8.65 | 7.40 | 11.15 | -3.05 | -26.07% | 5 | 42 | 36.30% |
| BX251219P00130000 | 2024-09-13 12:38PM EDT | 130.00 | 11.15 | 8.05 | 12.40 | 0.00 | - | 1 | 40 | 34.87% |
| BX251219P00135000 | 2024-10-03 10:32AM EDT | 135.00 | 11.85 | 10.00 | 13.60 | -0.15 | -1.25% | 5 | 16 | 33.18% |
| BX251219P00140000 | 2024-09-25 10:03AM EDT | 140.00 | 12.50 | 12.40 | 15.70 | 0.00 | - | 3 | 239 | 32.78% |
| BX251219P00145000 | 2024-10-03 11:48AM EDT | 145.00 | 16.35 | 13.60 | 17.85 | +1.18 | +7.78% | 43 | 29 | 32.18% |
| BX251219P00150000 | 2024-10-01 11:34AM EDT | 150.00 | 19.00 | 16.30 | 20.10 | 0.00 | - | 1 | 522 | 31.47% |
| BX251219P00155000 | 2024-10-02 2:04PM EDT | 155.00 | 20.95 | 19.00 | 22.75 | +0.75 | +3.71% | 6 | 79 | 31.11% |
| BX251219P00160000 | 2024-08-26 1:00PM EDT | 160.00 | 28.15 | 21.95 | 25.30 | 0.00 | - | 2 | 5 | 30.33% |
| BX251219P00180000 | 2024-03-26 3:30PM EDT | 180.00 | 54.00 | 55.70 | 58.95 | 0.00 | - | 1 | 180 | 58.00% |
| BX251219P00195000 | 2024-09-13 9:30AM EDT | 195.00 | 50.00 | 45.50 | 49.95 | 0.00 | - | 1 | 3 | 28.25% |
© 2024 Yahoo. All rights reserved.