Blackstone Inc. (BX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX261218C00060000 | 2024-09-05 9:30AM EDT | 60.00 | 79.15 | 78.80 | 82.30 | 0.00 | - | 3 | 10 | 42.62% |
| BX261218C00070000 | 2024-07-05 12:46PM EDT | 70.00 | 54.84 | 63.00 | 67.00 | 0.00 | - | 2 | 2 | 0.00% |
| BX261218C00075000 | 2024-07-23 10:45AM EDT | 75.00 | 69.87 | 59.50 | 63.50 | 0.00 | - | - | 1 | 0.00% |
| BX261218C00080000 | 2024-07-15 9:55AM EDT | 80.00 | 53.59 | 57.00 | 61.00 | 0.00 | - | 5 | 6 | 24.95% |
| BX261218C00085000 | 2024-07-18 10:36AM EDT | 85.00 | 58.00 | 51.00 | 55.45 | 0.00 | - | 1 | 4 | 19.83% |
| BX261218C00090000 | 2024-07-18 9:30AM EDT | 90.00 | 48.31 | 47.10 | 51.75 | 0.00 | - | 1 | 3 | 23.24% |
| BX261218C00095000 | 2024-08-27 2:37PM EDT | 95.00 | 52.27 | 49.15 | 53.45 | 0.00 | - | 2 | 2 | 36.10% |
| BX261218C00100000 | 2024-08-12 3:32PM EDT | 100.00 | 38.66 | 45.75 | 50.15 | 0.00 | - | 2 | 164 | 36.03% |
| BX261218C00105000 | 2024-07-18 10:30AM EDT | 105.00 | 44.60 | 37.00 | 41.50 | 0.00 | - | 1 | 6 | 26.56% |
| BX261218C00110000 | 2024-07-23 3:17PM EDT | 110.00 | 45.22 | 34.90 | 39.45 | 0.00 | - | 3 | 16 | 28.71% |
| BX261218C00115000 | 2024-08-19 2:30PM EDT | 115.00 | 32.80 | 36.55 | 40.70 | 0.00 | - | 16 | 30 | 35.03% |
| BX261218C00120000 | 2024-08-20 12:12PM EDT | 120.00 | 30.28 | 33.95 | 37.55 | 0.00 | - | 1 | 20 | 34.31% |
| BX261218C00125000 | 2024-08-23 3:30PM EDT | 125.00 | 32.17 | 31.25 | 34.80 | 0.00 | - | 10 | 11 | 33.96% |
| BX261218C00130000 | 2024-09-09 12:58PM EDT | 130.00 | 30.71 | 29.50 | 32.35 | +1.38 | +4.71% | 1 | 350 | 33.83% |
| BX261218C00135000 | 2024-09-03 10:14AM EDT | 135.00 | 27.00 | 25.30 | 30.00 | 0.00 | - | 1 | 206 | 33.65% |
| BX261218C00140000 | 2024-08-30 11:03AM EDT | 140.00 | 24.90 | 23.05 | 27.20 | 0.00 | - | 12 | 77 | 32.74% |
| BX261218C00145000 | 2024-09-06 3:16PM EDT | 145.00 | 19.75 | 20.50 | 25.30 | 0.00 | - | 1 | 138 | 32.79% |
| BX261218C00150000 | 2024-09-09 3:15PM EDT | 150.00 | 21.15 | 18.50 | 23.35 | -2.30 | -9.81% | 44 | 74 | 32.62% |
| BX261218C00155000 | 2024-09-05 3:27PM EDT | 155.00 | 19.15 | 16.90 | 21.40 | 0.00 | - | 1 | 76 | 32.30% |
| BX261218C00160000 | 2024-09-06 3:04PM EDT | 160.00 | 16.63 | 15.05 | 20.00 | 0.00 | - | 78 | 247 | 32.49% |
| BX261218C00165000 | 2024-08-12 10:32AM EDT | 165.00 | 11.00 | 13.65 | 16.80 | 0.00 | - | 1 | 1 | 30.40% |
| BX261218C00170000 | 2024-08-29 11:58AM EDT | 170.00 | 14.68 | 12.00 | 16.90 | 0.00 | - | 6 | 22 | 32.13% |
| BX261218C00175000 | 2024-08-26 2:19PM EDT | 175.00 | 13.05 | 11.45 | 15.25 | 0.00 | - | 10 | 35 | 31.64% |
| BX261218C00180000 | 2024-09-05 11:31AM EDT | 180.00 | 12.65 | 9.70 | 14.25 | 0.00 | - | 2 | 15 | 31.83% |
| BX261218C00185000 | 2024-08-15 3:57PM EDT | 185.00 | 9.40 | 9.00 | 13.40 | 0.00 | - | 2 | 21 | 32.10% |
| BX261218C00190000 | 2024-08-21 11:53AM EDT | 190.00 | 6.93 | 7.55 | 12.45 | 0.00 | - | 10 | 28 | 32.15% |
| BX261218C00195000 | 2024-07-23 2:25PM EDT | 195.00 | 11.50 | 4.55 | 8.15 | 0.00 | - | 13 | 96 | 27.56% |
| BX261218C00200000 | 2024-09-06 2:31PM EDT | 200.00 | 7.10 | 5.60 | 10.30 | 0.00 | - | 2 | 31 | 31.64% |
| BX261218C00210000 | 2024-09-03 9:30AM EDT | 210.00 | 6.75 | 4.00 | 8.80 | 0.00 | - | 2 | 9 | 31.63% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX261218P00060000 | 2024-09-09 11:38AM EDT | 60.00 | 2.31 | 1.11 | 3.30 | -0.09 | -3.75% | 5 | 98 | 46.03% |
| BX261218P00065000 | 2024-08-29 10:02AM EDT | 65.00 | 1.80 | 0.51 | 3.85 | 0.00 | - | 2 | 14 | 44.32% |
| BX261218P00070000 | 2024-09-06 12:27PM EDT | 70.00 | 3.45 | 3.20 | 4.60 | 0.00 | - | 1 | 565 | 43.16% |
| BX261218P00075000 | 2024-08-29 12:57PM EDT | 75.00 | 3.70 | 2.10 | 4.80 | 0.00 | - | 1 | 104 | 40.28% |
| BX261218P00080000 | 2024-08-30 1:59PM EDT | 80.00 | 4.48 | 2.69 | 6.90 | 0.00 | - | 10 | 180 | 42.35% |
| BX261218P00085000 | 2024-08-19 3:37PM EDT | 85.00 | 5.60 | 5.65 | 7.85 | 0.00 | - | 1 | 809 | 41.07% |
| BX261218P00090000 | 2024-09-06 12:51PM EDT | 90.00 | 7.80 | 6.85 | 8.10 | 0.00 | - | 1 | 968 | 38.25% |
| BX261218P00095000 | 2024-09-03 3:36PM EDT | 95.00 | 8.98 | 7.20 | 9.10 | 0.00 | - | 2 | 234 | 36.98% |
| BX261218P00100000 | 2024-08-26 1:22PM EDT | 100.00 | 8.40 | 7.65 | 11.90 | 0.00 | - | 1 | 489 | 38.75% |
| BX261218P00105000 | 2024-09-06 2:32PM EDT | 105.00 | 11.95 | 9.20 | 12.60 | 0.00 | - | 8 | 115 | 36.59% |
| BX261218P00110000 | 2024-09-09 3:25PM EDT | 110.00 | 13.63 | 12.45 | 15.35 | -0.47 | -3.33% | 38 | 324 | 37.58% |
| BX261218P00115000 | 2024-08-06 10:48AM EDT | 115.00 | 16.15 | 12.70 | 17.40 | 0.00 | - | 10 | 24 | 37.22% |
| BX261218P00120000 | 2024-09-09 3:11PM EDT | 120.00 | 16.64 | 14.95 | 19.00 | +2.06 | +14.13% | 1 | 687 | 36.05% |
| BX261218P00125000 | 2024-08-12 9:30AM EDT | 125.00 | 18.63 | 16.35 | 20.30 | 0.00 | - | 2 | 41 | 34.38% |
| BX261218P00130000 | 2024-08-14 10:27AM EDT | 130.00 | 20.70 | 18.70 | 22.80 | -0.12 | -0.58% | 2 | 35 | 34.17% |
| BX261218P00135000 | 2024-08-29 12:05PM EDT | 135.00 | 20.94 | 21.45 | 24.30 | 0.00 | - | 2 | 31 | 32.54% |
| BX261218P00140000 | 2024-08-29 11:02AM EDT | 140.00 | 25.54 | 23.40 | 25.75 | +2.04 | +8.68% | 1 | 98 | 30.75% |
| BX261218P00145000 | 2024-08-23 12:09PM EDT | 145.00 | 24.10 | 25.10 | 29.45 | 0.00 | - | 2 | 183 | 31.55% |
| BX261218P00150000 | 2024-07-23 9:58AM EDT | 150.00 | 27.68 | 28.55 | 33.00 | 0.00 | - | - | 1 | 31.98% |
| BX261218P00155000 | 2024-08-29 3:46PM EDT | 155.00 | 31.05 | 30.85 | 33.85 | 0.00 | - | 2 | 94 | 29.05% |
| BX261218P00165000 | 2024-08-26 1:01PM EDT | 165.00 | 36.95 | 37.05 | 41.45 | 0.00 | - | - | 1 | 29.77% |
| BX261218P00175000 | 2024-06-07 9:41AM EDT | 175.00 | 60.00 | 53.00 | 57.50 | 0.00 | - | 5 | 0 | 40.15% |
| BX261218P00180000 | 2024-07-09 9:37AM EDT | 180.00 | 61.50 | 53.10 | 57.50 | 0.00 | - | 3 | 1 | 35.59% |
© 2024 Yahoo. All rights reserved.