Blackstone Inc. (BX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX230616C00040000 | 2023-03-13 10:27AM EDT | 40.00 | 39.80 | 47.60 | 48.40 | 0.00 | - | 2 | 5 | 82.42% |
| BX230616C00050000 | 2023-03-13 11:45AM EDT | 50.00 | 34.67 | 37.75 | 38.50 | 0.00 | - | 3 | 9 | 67.29% |
| BX230616C00055000 | 2023-03-27 2:23PM EDT | 55.00 | 30.65 | 32.90 | 33.55 | 0.00 | - | 2 | 2 | 60.74% |
| BX230616C00060000 | 2023-03-14 3:59PM EDT | 60.00 | 27.69 | 28.15 | 28.70 | 0.00 | - | 5 | 107 | 56.01% |
| BX230616C00065000 | 2023-03-29 9:49AM EDT | 65.00 | 20.85 | 23.45 | 23.95 | 0.00 | - | 12 | 106 | 51.20% |
| BX230616C00070000 | 2023-03-31 2:02PM EDT | 70.00 | 18.75 | 19.00 | 19.50 | +1.85 | +10.95% | 1 | 103 | 51.15% |
| BX230616C00075000 | 2023-03-30 11:12AM EDT | 75.00 | 14.50 | 14.90 | 15.30 | 0.00 | - | 30 | 369 | 47.53% |
| BX230616C00080000 | 2023-03-29 3:25PM EDT | 80.00 | 9.73 | 11.25 | 11.55 | 0.00 | - | 34 | 1,239 | 44.92% |
| BX230616C00082500 | 2023-03-31 11:17AM EDT | 82.50 | 9.48 | 9.55 | 9.80 | +1.11 | +13.26% | 10 | 619 | 43.36% |
| BX230616C00085000 | 2023-03-31 1:14PM EDT | 85.00 | 7.85 | 7.95 | 8.20 | +1.00 | +14.60% | 36 | 1,995 | 42.00% |
| BX230616C00087500 | 2023-03-31 3:28PM EDT | 87.50 | 6.50 | 6.55 | 6.75 | +1.00 | +18.18% | 19 | 1,854 | 40.75% |
| BX230616C00090000 | 2023-03-31 3:57PM EDT | 90.00 | 5.35 | 5.30 | 5.45 | +1.10 | +25.88% | 91 | 2,958 | 39.53% |
| BX230616C00092500 | 2023-03-31 2:29PM EDT | 92.50 | 3.95 | 4.20 | 4.35 | +0.45 | +12.86% | 22 | 981 | 38.61% |
| BX230616C00095000 | 2023-03-31 3:53PM EDT | 95.00 | 3.25 | 3.25 | 3.45 | +0.60 | +22.64% | 68 | 2,205 | 38.04% |
| BX230616C00097500 | 2023-03-31 3:28PM EDT | 97.50 | 2.40 | 2.47 | 2.64 | +0.42 | +21.21% | 23 | 2,003 | 37.12% |
| BX230616C00100000 | 2023-03-31 3:56PM EDT | 100.00 | 1.91 | 1.82 | 1.95 | +0.47 | +32.64% | 343 | 8,832 | 36.06% |
| BX230616C00105000 | 2023-03-31 3:40PM EDT | 105.00 | 0.92 | 0.94 | 1.09 | +0.17 | +22.67% | 79 | 2,873 | 35.33% |
| BX230616C00110000 | 2023-03-31 3:59PM EDT | 110.00 | 0.53 | 0.47 | 0.55 | +0.09 | +20.45% | 39 | 7,985 | 34.35% |
| BX230616C00115000 | 2023-03-31 3:56PM EDT | 115.00 | 0.30 | 0.28 | 0.30 | +0.05 | +20.00% | 8 | 2,784 | 34.47% |
| BX230616C00120000 | 2023-03-30 11:40AM EDT | 120.00 | 0.14 | 0.11 | 0.28 | 0.00 | - | 27 | 2,113 | 38.18% |
| BX230616C00125000 | 2023-03-31 10:52AM EDT | 125.00 | 0.11 | 0.08 | 0.11 | +0.02 | +22.22% | 1 | 1,828 | 36.13% |
| BX230616C00130000 | 2023-03-31 2:12PM EDT | 130.00 | 0.07 | 0.01 | 0.05 | -0.02 | -22.22% | 41 | 1,097 | 35.55% |
| BX230616C00135000 | 2023-03-30 9:55AM EDT | 135.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 1 | 722 | 39.36% |
| BX230616C00140000 | 2023-03-21 11:30AM EDT | 140.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 1,646 | 41.21% |
| BX230616C00145000 | 2023-03-27 12:36PM EDT | 145.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 840 | 43.95% |
| BX230616C00150000 | 2023-03-02 10:46AM EDT | 150.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 3 | 1,173 | 51.47% |
| BX230616C00155000 | 2023-03-30 11:41AM EDT | 155.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 5 | 1,694 | 54.10% |
| BX230616C00160000 | 2023-03-24 10:24AM EDT | 160.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 60 | 219 | 56.25% |
| BX230616C00165000 | 2023-02-10 2:12PM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 182 | 53.32% |
| BX230616C00170000 | 2023-01-12 3:16PM EDT | 170.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 2 | 320 | 54.30% |
| BX230616C00175000 | 2022-11-25 12:58PM EDT | 175.00 | 0.20 | 0.01 | 0.10 | 0.00 | - | 2 | 159 | 58.20% |
| BX230616C00180000 | 2022-12-20 2:37PM EDT | 180.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 86 | 54.30% |
| BX230616C00185000 | 2023-01-11 3:15PM EDT | 185.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 59 | 60.16% |
| BX230616C00190000 | 2023-02-02 3:03PM EDT | 190.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 11 | 64.06% |
| BX230616C00195000 | 2022-10-25 1:20PM EDT | 195.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 2 | 29 | 75.59% |
| BX230616C00200000 | 2022-10-28 9:36AM EDT | 200.00 | 0.10 | 0.00 | 0.28 | 0.00 | - | 1 | 0 | 75.39% |
| BX230616C00210000 | 2023-03-08 10:37AM EDT | 210.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 2 | 15 | 75.59% |
| BX230616C00220000 | 2022-10-24 1:21PM EDT | 220.00 | 0.08 | 0.00 | 0.26 | 0.00 | - | 2 | 179 | 81.84% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX230616P00040000 | 2023-03-30 1:01PM EDT | 40.00 | 0.18 | 0.06 | 0.21 | 0.00 | - | 2 | 2,040 | 80.47% |
| BX230616P00045000 | 2023-03-31 10:42AM EDT | 45.00 | 0.26 | 0.09 | 0.24 | -0.10 | -27.78% | 1 | 1,644 | 71.58% |
| BX230616P00050000 | 2023-03-31 3:55PM EDT | 50.00 | 0.25 | 0.20 | 0.49 | -0.10 | -28.57% | 2 | 1,265 | 69.78% |
| BX230616P00055000 | 2023-03-31 3:25PM EDT | 55.00 | 0.43 | 0.36 | 0.47 | -0.04 | -8.51% | 4 | 666 | 61.72% |
| BX230616P00060000 | 2023-03-31 3:59PM EDT | 60.00 | 0.62 | 0.57 | 0.64 | -0.18 | -22.50% | 21 | 1,762 | 56.49% |
| BX230616P00065000 | 2023-03-31 3:02PM EDT | 65.00 | 1.02 | 0.96 | 1.01 | -0.22 | -17.74% | 33 | 1,920 | 53.17% |
| BX230616P00070000 | 2023-03-31 3:55PM EDT | 70.00 | 1.55 | 1.47 | 1.56 | -0.39 | -20.10% | 48 | 5,688 | 50.05% |
| BX230616P00075000 | 2023-03-31 3:58PM EDT | 75.00 | 2.37 | 2.29 | 2.38 | -0.54 | -18.56% | 63 | 7,503 | 46.85% |
| BX230616P00080000 | 2023-03-31 2:06PM EDT | 80.00 | 3.75 | 3.45 | 3.65 | -0.71 | -15.92% | 7 | 6,415 | 44.51% |
| BX230616P00082500 | 2023-03-31 3:47PM EDT | 82.50 | 4.49 | 4.30 | 4.45 | -0.74 | -14.15% | 128 | 2,692 | 43.31% |
| BX230616P00085000 | 2023-03-31 3:28PM EDT | 85.00 | 5.42 | 5.25 | 5.35 | -0.86 | -13.69% | 72 | 1,533 | 41.96% |
| BX230616P00087500 | 2023-03-31 2:36PM EDT | 87.50 | 6.70 | 6.30 | 6.40 | -2.10 | -23.86% | 37 | 1,759 | 40.70% |
| BX230616P00090000 | 2023-03-31 12:18PM EDT | 90.00 | 7.55 | 7.50 | 7.65 | -1.60 | -17.49% | 20 | 1,689 | 39.78% |
| BX230616P00092500 | 2023-03-31 10:27AM EDT | 92.50 | 9.09 | 8.90 | 9.10 | -0.71 | -7.24% | 2 | 703 | 39.20% |
| BX230616P00095000 | 2023-03-31 9:30AM EDT | 95.00 | 11.40 | 10.40 | 10.65 | -0.15 | -1.30% | 1 | 1,366 | 38.32% |
| BX230616P00097500 | 2023-03-30 9:57AM EDT | 97.50 | 13.25 | 12.05 | 12.40 | 0.00 | - | 57 | 372 | 37.84% |
| BX230616P00100000 | 2023-03-31 3:55PM EDT | 100.00 | 14.25 | 13.90 | 14.35 | -1.60 | -10.09% | 2 | 1,217 | 37.94% |
| BX230616P00105000 | 2023-03-28 3:50PM EDT | 105.00 | 22.60 | 18.00 | 18.60 | 0.00 | - | 1 | 384 | 38.77% |
| BX230616P00110000 | 2023-03-30 3:20PM EDT | 110.00 | 25.30 | 22.45 | 23.30 | 0.00 | - | 1 | 591 | 41.80% |
| BX230616P00115000 | 2023-03-27 9:30AM EDT | 115.00 | 32.43 | 27.35 | 27.95 | 0.00 | - | 3 | 180 | 42.82% |
| BX230616P00120000 | 2023-03-31 11:55AM EDT | 120.00 | 31.95 | 32.10 | 32.85 | +2.80 | +9.61% | 1 | 149 | 46.09% |
| BX230616P00125000 | 2023-03-13 10:01AM EDT | 125.00 | 45.59 | 37.15 | 38.10 | 0.00 | - | 2 | 381 | 54.22% |
| BX230616P00130000 | 2023-02-02 1:36PM EDT | 130.00 | 30.00 | 38.10 | 40.40 | 0.00 | - | 60 | 99 | 0.00% |
| BX230616P00135000 | 2023-03-22 2:58PM EDT | 135.00 | 48.50 | 46.95 | 48.25 | 0.00 | - | 1 | 2 | 53.42% |
| BX230616P00140000 | 2023-03-31 11:25AM EDT | 140.00 | 52.59 | 51.90 | 53.15 | -0.36 | -0.68% | 1 | 3 | 54.98% |
| BX230616P00145000 | 2022-10-19 3:01PM EDT | 145.00 | 58.45 | 53.05 | 54.45 | 0.00 | - | 10 | 18 | 0.00% |
| BX230616P00150000 | 2022-06-10 3:45PM EDT | 150.00 | 46.50 | 55.90 | 56.65 | 0.00 | - | 2 | 23 | 0.00% |
| BX230616P00155000 | 2021-10-18 10:16AM EDT | 155.00 | 43.15 | 27.60 | 30.95 | 0.00 | - | - | 1 | 0.00% |
| BX230616P00160000 | 2022-08-16 1:20PM EDT | 160.00 | 53.90 | 65.20 | 67.05 | 0.00 | - | 8 | 39 | 0.00% |
| BX230616P00165000 | 2022-06-10 3:44PM EDT | 165.00 | 59.50 | 69.75 | 71.20 | 0.00 | - | - | 19 | 0.00% |
| BX230616P00170000 | 2022-08-23 9:58AM EDT | 170.00 | 67.85 | 84.30 | 86.15 | 0.00 | - | 2 | 3 | 113.05% |
| BX230616P00180000 | 2023-03-24 12:56PM EDT | 180.00 | 97.22 | 91.60 | 93.15 | 0.00 | - | 2 | 1 | 71.48% |
| BX230616P00220000 | 2022-12-27 3:50PM EDT | 220.00 | 146.40 | 126.20 | 127.55 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
