Canada markets closed

Blackstone Inc. (BX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
87.84+2.09 (+2.44%)
At close: 04:00PM EDT
88.23 +0.39 (+0.44%)
After hours: 07:07PM EDT
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX230616C000400002023-03-13 10:27AM EDT40.0039.8047.6048.400.00-2582.42%
BX230616C000500002023-03-13 11:45AM EDT50.0034.6737.7538.500.00-3967.29%
BX230616C000550002023-03-27 2:23PM EDT55.0030.6532.9033.550.00-2260.74%
BX230616C000600002023-03-14 3:59PM EDT60.0027.6928.1528.700.00-510756.01%
BX230616C000650002023-03-29 9:49AM EDT65.0020.8523.4523.950.00-1210651.20%
BX230616C000700002023-03-31 2:02PM EDT70.0018.7519.0019.50+1.85+10.95%110351.15%
BX230616C000750002023-03-30 11:12AM EDT75.0014.5014.9015.300.00-3036947.53%
BX230616C000800002023-03-29 3:25PM EDT80.009.7311.2511.550.00-341,23944.92%
BX230616C000825002023-03-31 11:17AM EDT82.509.489.559.80+1.11+13.26%1061943.36%
BX230616C000850002023-03-31 1:14PM EDT85.007.857.958.20+1.00+14.60%361,99542.00%
BX230616C000875002023-03-31 3:28PM EDT87.506.506.556.75+1.00+18.18%191,85440.75%
BX230616C000900002023-03-31 3:57PM EDT90.005.355.305.45+1.10+25.88%912,95839.53%
BX230616C000925002023-03-31 2:29PM EDT92.503.954.204.35+0.45+12.86%2298138.61%
BX230616C000950002023-03-31 3:53PM EDT95.003.253.253.45+0.60+22.64%682,20538.04%
BX230616C000975002023-03-31 3:28PM EDT97.502.402.472.64+0.42+21.21%232,00337.12%
BX230616C001000002023-03-31 3:56PM EDT100.001.911.821.95+0.47+32.64%3438,83236.06%
BX230616C001050002023-03-31 3:40PM EDT105.000.920.941.09+0.17+22.67%792,87335.33%
BX230616C001100002023-03-31 3:59PM EDT110.000.530.470.55+0.09+20.45%397,98534.35%
BX230616C001150002023-03-31 3:56PM EDT115.000.300.280.30+0.05+20.00%82,78434.47%
BX230616C001200002023-03-30 11:40AM EDT120.000.140.110.280.00-272,11338.18%
BX230616C001250002023-03-31 10:52AM EDT125.000.110.080.11+0.02+22.22%11,82836.13%
BX230616C001300002023-03-31 2:12PM EDT130.000.070.010.05-0.02-22.22%411,09735.55%
BX230616C001350002023-03-30 9:55AM EDT135.000.060.010.060.00-172239.36%
BX230616C001400002023-03-21 11:30AM EDT140.000.040.010.050.00-11,64641.21%
BX230616C001450002023-03-27 12:36PM EDT145.000.020.000.050.00-184043.95%
BX230616C001500002023-03-02 10:46AM EDT150.000.050.000.230.00-31,17351.47%
BX230616C001550002023-03-30 11:41AM EDT155.000.040.000.230.00-51,69454.10%
BX230616C001600002023-03-24 10:24AM EDT160.000.010.000.220.00-6021956.25%
BX230616C001650002023-02-10 2:12PM EDT165.000.050.000.100.00-218253.32%
BX230616C001700002023-01-12 3:16PM EDT170.000.100.000.080.00-232054.30%
BX230616C001750002022-11-25 12:58PM EDT175.000.200.010.100.00-215958.20%
BX230616C001800002022-12-20 2:37PM EDT180.000.010.000.040.00-38654.30%
BX230616C001850002023-01-11 3:15PM EDT185.000.020.000.080.00-25960.16%
BX230616C001900002023-02-02 3:03PM EDT190.000.010.000.110.00-21164.06%
BX230616C001950002022-10-25 1:20PM EDT195.000.130.000.350.00-22975.59%
BX230616C002000002022-10-28 9:36AM EDT200.000.100.000.280.00-1075.39%
BX230616C002100002023-03-08 10:37AM EDT210.000.030.000.190.00-21575.59%
BX230616C002200002022-10-24 1:21PM EDT220.000.080.000.260.00-217981.84%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX230616P000400002023-03-30 1:01PM EDT40.000.180.060.210.00-22,04080.47%
BX230616P000450002023-03-31 10:42AM EDT45.000.260.090.24-0.10-27.78%11,64471.58%
BX230616P000500002023-03-31 3:55PM EDT50.000.250.200.49-0.10-28.57%21,26569.78%
BX230616P000550002023-03-31 3:25PM EDT55.000.430.360.47-0.04-8.51%466661.72%
BX230616P000600002023-03-31 3:59PM EDT60.000.620.570.64-0.18-22.50%211,76256.49%
BX230616P000650002023-03-31 3:02PM EDT65.001.020.961.01-0.22-17.74%331,92053.17%
BX230616P000700002023-03-31 3:55PM EDT70.001.551.471.56-0.39-20.10%485,68850.05%
BX230616P000750002023-03-31 3:58PM EDT75.002.372.292.38-0.54-18.56%637,50346.85%
BX230616P000800002023-03-31 2:06PM EDT80.003.753.453.65-0.71-15.92%76,41544.51%
BX230616P000825002023-03-31 3:47PM EDT82.504.494.304.45-0.74-14.15%1282,69243.31%
BX230616P000850002023-03-31 3:28PM EDT85.005.425.255.35-0.86-13.69%721,53341.96%
BX230616P000875002023-03-31 2:36PM EDT87.506.706.306.40-2.10-23.86%371,75940.70%
BX230616P000900002023-03-31 12:18PM EDT90.007.557.507.65-1.60-17.49%201,68939.78%
BX230616P000925002023-03-31 10:27AM EDT92.509.098.909.10-0.71-7.24%270339.20%
BX230616P000950002023-03-31 9:30AM EDT95.0011.4010.4010.65-0.15-1.30%11,36638.32%
BX230616P000975002023-03-30 9:57AM EDT97.5013.2512.0512.400.00-5737237.84%
BX230616P001000002023-03-31 3:55PM EDT100.0014.2513.9014.35-1.60-10.09%21,21737.94%
BX230616P001050002023-03-28 3:50PM EDT105.0022.6018.0018.600.00-138438.77%
BX230616P001100002023-03-30 3:20PM EDT110.0025.3022.4523.300.00-159141.80%
BX230616P001150002023-03-27 9:30AM EDT115.0032.4327.3527.950.00-318042.82%
BX230616P001200002023-03-31 11:55AM EDT120.0031.9532.1032.85+2.80+9.61%114946.09%
BX230616P001250002023-03-13 10:01AM EDT125.0045.5937.1538.100.00-238154.22%
BX230616P001300002023-02-02 1:36PM EDT130.0030.0038.1040.400.00-60990.00%
BX230616P001350002023-03-22 2:58PM EDT135.0048.5046.9548.250.00-1253.42%
BX230616P001400002023-03-31 11:25AM EDT140.0052.5951.9053.15-0.36-0.68%1354.98%
BX230616P001450002022-10-19 3:01PM EDT145.0058.4553.0554.450.00-10180.00%
BX230616P001500002022-06-10 3:45PM EDT150.0046.5055.9056.650.00-2230.00%
BX230616P001550002021-10-18 10:16AM EDT155.0043.1527.6030.950.00--10.00%
BX230616P001600002022-08-16 1:20PM EDT160.0053.9065.2067.050.00-8390.00%
BX230616P001650002022-06-10 3:44PM EDT165.0059.5069.7571.200.00--190.00%
BX230616P001700002022-08-23 9:58AM EDT170.0067.8584.3086.150.00-23113.05%
BX230616P001800002023-03-24 12:56PM EDT180.0097.2291.6093.150.00-2171.48%
BX230616P002200002022-12-27 3:50PM EDT220.00146.40126.20127.550.00-200.00%