Canada markets open in 4 hours 24 minutes

Blackstone Inc. (BX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
79.05+1.41 (+1.82%)
At close: 04:00PM EST
79.00 -0.05 (-0.06%)
After hours: 07:57PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX240119C000450002022-12-08 12:36PM EST45.0037.310.000.000.00-600.00%
BX240119C000500002022-12-01 2:28PM EST50.0038.110.000.000.00-500.00%
BX240119C000550002022-12-07 9:30AM EST55.0028.500.000.000.00-200.00%
BX240119C000600002022-12-07 11:40AM EST60.0025.010.000.000.00-300.00%
BX240119C000650002022-11-07 3:09PM EST65.0032.3521.0021.800.00-21845.51%
BX240119C000700002022-12-07 1:53PM EST70.0019.170.000.000.00-10500.00%
BX240119C000750002022-12-08 12:01PM EST75.0017.740.000.000.00-100.00%
BX240119C000800002022-12-08 2:03PM EST80.0014.690.000.000.00-2300.39%
BX240119C000825002022-12-07 2:03PM EST82.5013.250.000.000.00-3900.78%
BX240119C000850002022-12-07 2:00PM EST85.0012.400.000.000.00-1401.56%
BX240119C000875002022-12-07 11:21AM EST87.5011.450.000.000.00-803.13%
BX240119C000900002022-12-07 12:10PM EST90.0010.300.000.000.00-503.13%
BX240119C000925002022-12-08 12:17PM EST92.5010.490.000.000.00-303.13%
BX240119C000950002022-12-08 3:31PM EST95.009.200.000.000.00-1,08103.13%
BX240119C000975002022-12-08 11:09AM EST97.508.850.000.000.00-103.13%
BX240119C001000002022-12-08 2:02PM EST100.007.920.000.000.00-2306.25%
BX240119C001050002022-12-08 10:35AM EST105.006.900.000.000.00-1106.25%
BX240119C001100002022-12-08 9:56AM EST110.005.930.000.000.00-206.25%
BX240119C001150002022-12-08 12:33PM EST115.005.000.000.000.00-306.25%
BX240119C001200002022-12-08 3:13PM EST120.004.200.000.000.00-206.25%
BX240119C001250002022-12-07 3:44PM EST125.003.350.000.000.00-3012.50%
BX240119C001300002022-12-08 3:51PM EST130.002.800.000.000.00-11012.50%
BX240119C001350002022-12-08 12:34PM EST135.002.560.000.000.00-2012.50%
BX240119C001400002022-12-08 3:50PM EST140.002.050.000.000.00-2012.50%
BX240119C001450002022-12-08 11:29AM EST145.001.950.000.000.00-1012.50%
BX240119C001500002022-12-08 1:50PM EST150.001.570.000.000.00-9012.50%
BX240119C001550002022-12-06 10:41AM EST155.001.250.000.000.00-5012.50%
BX240119C001600002022-12-06 12:23PM EST160.001.130.000.000.00-2012.50%
BX240119C001650002022-12-07 9:30AM EST165.000.900.000.000.00-5012.50%
BX240119C001700002022-12-06 12:21PM EST170.000.790.000.000.00-2012.50%
BX240119C001750002022-12-06 12:23PM EST175.000.700.000.000.00-2012.50%
BX240119C001800002022-12-08 1:45PM EST180.000.690.000.000.00-2012.50%
BX240119C001850002022-12-06 12:24PM EST185.000.550.000.000.00-2012.50%
BX240119C001900002022-12-05 3:03PM EST190.000.500.000.000.00-2012.50%
BX240119C001950002022-12-08 2:37PM EST195.000.370.000.000.00-2012.50%
BX240119C002000002022-12-08 3:25PM EST200.000.310.000.000.00-3012.50%
BX240119C002100002022-12-08 10:15AM EST210.000.240.000.000.00-2025.00%
BX240119C002200002022-12-08 10:32AM EST220.000.190.000.000.00-2025.00%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX240119P000450002022-12-08 3:49PM EST45.003.200.000.000.00-75012.50%
BX240119P000500002022-12-08 3:23PM EST50.004.230.000.000.00-30012.50%
BX240119P000550002022-12-08 2:02PM EST55.005.430.000.000.00-2306.25%
BX240119P000600002022-12-08 10:09AM EST60.007.050.000.000.00-106.25%
BX240119P000650002022-12-08 2:02PM EST65.008.600.000.000.00-903.13%
BX240119P000700002022-12-08 3:05PM EST70.0010.600.000.000.00-3303.13%
BX240119P000750002022-12-08 1:33PM EST75.0012.600.000.000.00-301.56%
BX240119P000800002022-12-08 3:21PM EST80.0015.200.000.000.00-7100.00%
BX240119P000825002022-12-08 2:43PM EST82.5016.500.000.000.00-500.00%
BX240119P000850002022-12-08 11:58AM EST85.0017.550.000.000.00-1800.00%
BX240119P000875002022-12-07 2:29PM EST87.5019.900.000.000.00-4200.00%
BX240119P000900002022-12-08 10:59AM EST90.0020.550.000.000.00-2600.00%
BX240119P000925002022-12-02 3:32PM EST92.5019.200.000.000.00-6700.00%
BX240119P000950002022-12-08 1:25PM EST95.0024.000.000.000.00-100.00%
BX240119P000975002022-12-02 12:28PM EST97.5022.000.000.000.00-100.00%
BX240119P001000002022-12-08 9:33AM EST100.0028.700.000.000.00-1400.00%
BX240119P001050002022-12-07 10:01AM EST105.0032.270.000.000.00-200.00%
BX240119P001100002022-12-07 10:01AM EST110.0036.170.000.000.00-200.00%
BX240119P001150002022-12-06 2:20PM EST115.0039.570.000.000.00-200.00%
BX240119P001200002022-12-07 1:56PM EST120.0043.900.000.000.00-200.00%
BX240119P001250002022-11-30 12:12PM EST125.0041.160.000.000.00-700.00%
BX240119P001300002022-11-11 1:58PM EST130.0030.270.000.000.00-200.00%
BX240119P001350002022-11-10 3:36PM EST135.0037.250.000.000.00-100.00%
BX240119P001400002022-11-11 1:58PM EST140.0037.450.000.000.00-200.00%
BX240119P001450002022-10-26 8:58AM EST145.0055.100.000.000.00-1000.00%
BX240119P001500002022-11-10 1:36PM EST150.0050.720.000.000.00-500.00%
BX240119P001550002022-11-14 12:14PM EST155.0053.320.000.000.00-100.00%
BX240119P001600002022-10-13 2:31PM EST160.0074.5552.5054.450.00-20270.00%
BX240119P001650002022-08-23 2:04PM EST165.0064.3579.4081.200.00-230.00%
BX240119P001700002022-09-28 2:21PM EST170.0085.0275.9077.450.00-5100.00%
BX240119P001750002022-08-16 1:32PM EST175.0068.7580.3081.850.00-420.00%
BX240119P001800002022-08-23 10:21AM EST180.0077.7593.9595.900.00-2430.00%
BX240119P001850002022-08-23 10:21AM EST185.0082.5098.80100.950.00-230.00%
BX240119P001900002022-08-23 10:20AM EST190.0087.35103.70105.900.00-230.00%
BX240119P001950002022-08-23 10:20AM EST195.0092.20108.70110.950.00-210.00%
BX240119P002000002022-11-22 2:14PM EST200.00113.450.000.000.00-11000.00%
BX240119P002200002022-11-23 12:17PM EST220.00130.900.000.000.00-500.00%