Blackstone Inc. (BX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240809C00115000 | 2024-07-23 3:38PM EDT | 2024-08-09 | 28.93 | 24.95 | 28.80 | 0.00 | - | 2 | 1 | 100.15% |
| BX240816C00115000 | 2024-07-26 2:09PM EDT | 2024-08-16 | 26.48 | 25.35 | 28.80 | +0.83 | +3.24% | 983 | 269 | 81.76% |
| BX240823C00115000 | 2024-07-25 3:46PM EDT | 2024-08-23 | 25.88 | 24.95 | 28.10 | 0.00 | - | 2 | 0 | 61.08% |
| BX240830C00115000 | 2024-07-18 12:54PM EDT | 2024-08-30 | 23.10 | 25.05 | 28.35 | 0.00 | - | 2 | 2 | 57.93% |
| BX240920C00115000 | 2024-07-25 1:03PM EDT | 2024-09-20 | 28.80 | 26.35 | 29.50 | 0.00 | - | 3 | 251 | 55.97% |
| BX241018C00115000 | 2024-07-26 2:20PM EDT | 2024-10-18 | 28.03 | 27.35 | 30.50 | -0.76 | -2.64% | 2 | 807 | 51.88% |
| BX241115C00115000 | 2024-07-25 11:26AM EDT | 2024-11-15 | 29.00 | 28.45 | 30.40 | +0.90 | +3.20% | 1 | 0 | 44.41% |
| BX241220C00115000 | 2024-07-26 10:34AM EDT | 2024-12-20 | 29.03 | 28.70 | 30.25 | -2.07 | -6.66% | 1 | 63 | 38.09% |
| BX250117C00115000 | 2024-07-26 3:25PM EDT | 2025-01-17 | 30.50 | 29.80 | 32.20 | +2.85 | +10.31% | 1 | 1,611 | 42.52% |
| BX250321C00115000 | 2024-07-26 10:50AM EDT | 2025-03-21 | 31.42 | 30.70 | 32.65 | -0.38 | -1.19% | 6 | 27 | 37.87% |
| BX250620C00115000 | 2024-07-26 3:51PM EDT | 2025-06-20 | 32.90 | 31.55 | 34.95 | +2.80 | +9.30% | 1 | 211 | 38.10% |
| BX251219C00115000 | 2024-07-23 1:42PM EDT | 2025-12-19 | 38.00 | 35.15 | 37.95 | 0.00 | - | 13 | 0 | 36.41% |
| BX260116C00115000 | 2024-07-18 12:11PM EDT | 2026-01-16 | 32.91 | 35.30 | 38.50 | 0.00 | - | 1 | 173 | 36.48% |
| BX261218C00115000 | 2024-06-25 3:28PM EDT | 2026-12-18 | 27.40 | 37.00 | 41.95 | 0.00 | - | 2 | 14 | 33.58% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240802P00115000 | 2024-07-17 9:30AM EDT | 2024-08-02 | 0.17 | 0.00 | 0.17 | 0.00 | - | 1 | 31 | 72.66% |
| BX240809P00115000 | 2024-07-22 3:39PM EDT | 2024-08-09 | 0.14 | 0.02 | 0.60 | 0.00 | - | 2 | 0 | 64.16% |
| BX240816P00115000 | 2024-07-24 2:52PM EDT | 2024-08-16 | 0.15 | 0.11 | 0.29 | 0.00 | - | 14 | 3,546 | 51.76% |
| BX240823P00115000 | 2024-07-25 12:29PM EDT | 2024-08-23 | 0.17 | 0.01 | 0.75 | 0.00 | - | 10 | 24 | 55.23% |
| BX240830P00115000 | 2024-07-25 12:30PM EDT | 2024-08-30 | 0.22 | 0.07 | - | 0.00 | - | - | - | 31.64% |
| BX240920P00115000 | 2024-07-26 2:43PM EDT | 2024-09-20 | 0.55 | 0.34 | 0.81 | +0.04 | +7.84% | 23 | 4,758 | 39.82% |
| BX241018P00115000 | 2024-07-25 10:58AM EDT | 2024-10-18 | 1.03 | 0.59 | 1.14 | -0.12 | -10.43% | 1 | 1,979 | 35.63% |
| BX241115P00115000 | 2024-07-24 3:56PM EDT | 2024-11-15 | 2.29 | 0.78 | 1.83 | 0.00 | - | 277 | 716 | 35.60% |
| BX241220P00115000 | 2024-07-25 3:57PM EDT | 2024-12-20 | 2.48 | 0.84 | 2.72 | 0.00 | - | 1 | 955 | 35.63% |
| BX250117P00115000 | 2024-07-24 2:05PM EDT | 2025-01-17 | 2.75 | 2.37 | 3.00 | 0.00 | - | 5 | 0 | 33.87% |
| BX250221P00115000 | 2024-07-17 9:52AM EDT | 2025-02-21 | 3.70 | 2.07 | 3.70 | 0.00 | - | 3 | 183 | 33.56% |
| BX250321P00115000 | 2024-07-26 11:33AM EDT | 2025-03-21 | 3.95 | 2.63 | 4.25 | +0.95 | +31.67% | 3 | 299 | 33.39% |
| BX250620P00115000 | 2024-07-26 11:43AM EDT | 2025-06-20 | 5.65 | 5.05 | 6.65 | +0.05 | +0.89% | 3 | 1,004 | 34.84% |
| BX251219P00115000 | 2024-07-24 2:19PM EDT | 2025-12-19 | 8.78 | 7.90 | 9.25 | 0.00 | - | 3 | 339 | 33.16% |
| BX260116P00115000 | 2024-07-24 10:14AM EDT | 2026-01-16 | 8.70 | 8.05 | 9.55 | 0.00 | - | 3 | 819 | 32.86% |
| BX261218P00115000 | 2024-07-25 1:30PM EDT | 2026-12-18 | 13.60 | 12.55 | 16.00 | 0.00 | - | 10 | 16 | 35.11% |
© 2024 Yahoo. All rights reserved.