Blackstone Inc. (BX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX241018C00165000 | 2024-10-15 3:21PM EDT | 2024-10-18 | 0.43 | 0.21 | 0.43 | +0.03 | +7.50% | 130 | 2,605 | 43.51% |
| BX241025C00165000 | 2024-10-15 10:19AM EDT | 2024-10-25 | 1.00 | 0.71 | 0.96 | +0.20 | +25.00% | 36 | 26 | 34.30% |
| BX241101C00165000 | 2024-10-15 2:18PM EDT | 2024-11-01 | 1.04 | 0.95 | 1.20 | -0.11 | -9.57% | 3 | 67 | 29.27% |
| BX241108C00165000 | 2024-10-14 12:52PM EDT | 2024-11-08 | 1.89 | 1.60 | 2.06 | 0.00 | - | 1 | 36 | 31.53% |
| BX241115C00165000 | 2024-10-15 2:26PM EDT | 2024-11-15 | 2.35 | 2.30 | 2.44 | -0.05 | -2.08% | 86 | 480 | 30.31% |
| BX241122C00165000 | 2024-10-14 10:18AM EDT | 2024-11-22 | 2.18 | 2.39 | 2.98 | 0.00 | - | 7 | 17 | 30.48% |
| BX241220C00165000 | 2024-10-15 3:20PM EDT | 2024-12-20 | 4.55 | 4.30 | 4.50 | +0.33 | +7.82% | 103 | 1,360 | 29.47% |
| BX250117C00165000 | 2024-10-15 2:37PM EDT | 2025-01-17 | 5.70 | 5.60 | 5.80 | +0.05 | +0.88% | 51 | 1,242 | 29.05% |
| BX250221C00165000 | 2024-10-15 2:02PM EDT | 2025-02-21 | 7.15 | 7.10 | 7.35 | +0.08 | +1.13% | 20 | 604 | 29.13% |
| BX250321C00165000 | 2024-10-15 1:27PM EDT | 2025-03-21 | 8.13 | 7.75 | 8.40 | +0.28 | +3.57% | 3 | 871 | 29.04% |
| BX250620C00165000 | 2024-10-15 10:11AM EDT | 2025-06-20 | 11.00 | 10.65 | 12.20 | -0.10 | -0.90% | 3 | 168 | 30.57% |
| BX250919C00165000 | 2024-10-15 3:22PM EDT | 2025-09-19 | 14.25 | 12.70 | 15.20 | +0.98 | +7.39% | 3 | 49 | 31.15% |
| BX251219C00165000 | 2024-10-14 11:48AM EDT | 2025-12-19 | 16.20 | 14.75 | 18.05 | 0.00 | - | 5 | 13 | 31.87% |
| BX260116C00165000 | 2024-10-14 2:12PM EDT | 2026-01-16 | 16.90 | 14.95 | 17.95 | 0.00 | - | 2 | 319 | 30.73% |
| BX261218C00165000 | 2024-10-11 10:14AM EDT | 2026-12-18 | 20.90 | 20.10 | 24.95 | 0.00 | - | 1 | 5 | 30.97% |
| BX270115C00165000 | 2024-10-15 10:58AM EDT | 2027-01-15 | 22.70 | 21.35 | 24.20 | 0.00 | - | 7 | 2 | 29.63% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX241018P00165000 | 2024-09-27 10:31AM EDT | 2024-10-18 | 11.08 | 8.75 | 9.70 | 0.00 | - | 9 | 1 | 59.64% |
| BX241025P00165000 | 2024-10-11 3:37PM EDT | 2024-10-25 | 12.37 | 8.80 | 10.70 | 0.00 | - | - | 2 | 47.83% |
| BX241115P00165000 | 2024-10-07 1:45PM EDT | 2024-11-15 | 17.35 | 11.30 | 12.55 | 0.00 | - | 82 | 182 | 39.37% |
| BX241220P00165000 | 2024-10-15 2:53PM EDT | 2024-12-20 | 13.10 | 12.50 | 15.00 | -0.51 | -3.75% | 236 | 177 | 36.88% |
| BX250117P00165000 | 2024-10-15 1:49PM EDT | 2025-01-17 | 13.77 | 13.80 | 14.30 | +0.02 | +0.15% | 145 | 30 | 28.69% |
| BX250221P00165000 | 2024-09-30 12:07PM EDT | 2025-02-21 | 17.99 | 15.65 | 15.90 | 0.00 | - | 2 | 6 | 28.97% |
| BX250321P00165000 | 2024-10-15 1:27PM EDT | 2025-03-21 | 16.29 | 16.15 | 17.30 | -2.56 | -13.58% | 3 | 28 | 29.76% |
| BX250516P00165000 | 2024-10-15 10:15AM EDT | 2025-05-16 | 17.90 | 17.75 | 19.25 | -4.00 | -18.26% | 18 | 1 | 29.70% |
| BX250620P00165000 | 2024-10-15 10:14AM EDT | 2025-06-20 | 18.75 | 18.80 | 19.65 | +1.15 | +6.53% | 2 | 1 | 28.32% |
| BX250718P00165000 | 2024-10-15 10:16AM EDT | 2025-07-18 | 19.25 | 18.60 | 20.30 | -4.85 | -20.12% | 2 | - | 28.05% |
| BX250919P00165000 | 2024-09-18 12:43PM EDT | 2025-09-19 | 22.87 | 19.30 | 23.25 | 0.00 | - | - | 10 | 30.23% |
| BX260116P00165000 | 2024-09-17 2:54PM EDT | 2026-01-16 | 25.83 | 21.05 | 26.00 | 0.00 | - | 11 | 11 | 29.96% |
| BX261218P00165000 | 2024-10-02 1:12PM EDT | 2026-12-18 | 32.35 | 26.50 | 31.45 | 0.00 | - | 24 | 24 | 28.70% |
| BX270115P00165000 | 2024-09-30 2:32PM EDT | 2027-01-15 | 33.10 | 26.55 | 31.35 | 0.00 | - | 11 | 12 | 28.10% |
© 2024 Yahoo. All rights reserved.