Blackstone Inc. (BX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240119C00040000 | 2023-03-21 10:14AM EDT | 40.00 | 46.50 | 44.00 | 45.40 | 0.00 | - | 12 | 13 | 53.42% |
| BX240119C00045000 | 2023-03-20 1:41PM EDT | 45.00 | 38.89 | 39.85 | 40.70 | 0.00 | - | 10 | 18 | 52.98% |
| BX240119C00050000 | 2023-03-20 1:41PM EDT | 50.00 | 34.66 | 35.70 | 36.45 | 0.00 | - | 8 | 155 | 52.47% |
| BX240119C00055000 | 2023-01-26 2:33PM EDT | 55.00 | 37.92 | 35.55 | 36.70 | 0.00 | - | 21 | 288 | 74.32% |
| BX240119C00060000 | 2023-03-23 10:34AM EDT | 60.00 | 29.46 | 27.65 | 28.35 | 0.00 | - | 5 | 249 | 50.87% |
| BX240119C00065000 | 2023-03-17 3:28PM EDT | 65.00 | 25.67 | 24.15 | 24.85 | 0.00 | - | 6 | 96 | 49.93% |
| BX240119C00070000 | 2023-03-20 11:20AM EDT | 70.00 | 19.65 | 20.85 | 21.60 | 0.00 | - | 20 | 421 | 48.94% |
| BX240119C00075000 | 2023-03-23 11:21AM EDT | 75.00 | 19.90 | 17.65 | 18.65 | 0.00 | - | 1 | 686 | 48.07% |
| BX240119C00080000 | 2023-03-21 2:04PM EDT | 80.00 | 16.76 | 15.10 | 15.70 | 0.00 | - | 1 | 496 | 46.27% |
| BX240119C00082500 | 2023-03-24 12:20PM EDT | 82.50 | 13.52 | 13.75 | 14.45 | -1.58 | -10.46% | 13 | 179 | 45.82% |
| BX240119C00085000 | 2023-03-24 10:20AM EDT | 85.00 | 12.54 | 12.55 | 13.20 | -0.33 | -2.56% | 12 | 594 | 45.15% |
| BX240119C00087500 | 2023-03-21 12:50PM EDT | 87.50 | 12.50 | 11.45 | 12.00 | 0.00 | - | 6 | 219 | 44.43% |
| BX240119C00090000 | 2023-03-24 12:25PM EDT | 90.00 | 10.32 | 10.30 | 11.15 | -0.33 | -3.10% | 4 | 3,296 | 44.65% |
| BX240119C00092500 | 2023-03-24 3:59PM EDT | 92.50 | 9.62 | 9.20 | 9.95 | -0.03 | -0.31% | 2 | 457 | 43.52% |
| BX240119C00095000 | 2023-03-24 3:22PM EDT | 95.00 | 8.85 | 8.60 | 9.25 | +0.10 | +1.14% | 21 | 1,813 | 43.82% |
| BX240119C00097500 | 2023-03-23 3:00PM EDT | 97.50 | 7.90 | 7.55 | 8.20 | 0.00 | - | 18 | 581 | 42.76% |
| BX240119C00100000 | 2023-03-24 3:04PM EDT | 100.00 | 7.14 | 6.85 | 7.55 | +0.04 | +0.56% | 93 | 2,609 | 42.85% |
| BX240119C00105000 | 2023-03-24 10:23AM EDT | 105.00 | 5.67 | 5.40 | 6.10 | +0.02 | +0.35% | 1 | 868 | 41.96% |
| BX240119C00110000 | 2023-03-24 11:18AM EDT | 110.00 | 4.35 | 4.30 | 4.90 | -0.60 | -12.12% | 57 | 3,291 | 41.22% |
| BX240119C00115000 | 2023-03-24 10:33AM EDT | 115.00 | 3.50 | 3.40 | 4.00 | -0.25 | -6.67% | 16 | 2,381 | 40.94% |
| BX240119C00120000 | 2023-03-24 1:20PM EDT | 120.00 | 2.77 | 2.64 | 3.05 | -0.02 | -0.72% | 26 | 3,312 | 39.77% |
| BX240119C00125000 | 2023-03-23 1:33PM EDT | 125.00 | 2.43 | 2.06 | 2.57 | 0.00 | - | 9 | 2,308 | 40.13% |
| BX240119C00130000 | 2023-03-23 9:47AM EDT | 130.00 | 1.86 | 1.64 | 2.00 | 0.00 | - | 3 | 1,955 | 39.51% |
| BX240119C00135000 | 2023-03-24 11:58AM EDT | 135.00 | 1.37 | 1.29 | 1.65 | +0.02 | +1.48% | 100 | 1,231 | 39.61% |
| BX240119C00140000 | 2023-03-23 2:18PM EDT | 140.00 | 1.10 | 1.04 | 1.28 | 0.00 | - | 67 | 1,026 | 39.14% |
| BX240119C00145000 | 2023-03-23 1:33PM EDT | 145.00 | 0.93 | 0.74 | 1.09 | 0.00 | - | 1 | 600 | 39.53% |
| BX240119C00150000 | 2023-03-22 3:04PM EDT | 150.00 | 0.63 | 0.62 | 0.80 | 0.00 | - | 12 | 1,362 | 38.68% |
| BX240119C00155000 | 2023-02-21 2:04PM EDT | 155.00 | 0.58 | 0.49 | 0.69 | 0.00 | - | 3 | 70 | 39.16% |
| BX240119C00160000 | 2023-03-15 10:18AM EDT | 160.00 | 0.43 | 0.10 | 0.69 | 0.00 | - | 1 | 589 | 40.67% |
| BX240119C00165000 | 2023-03-24 10:42AM EDT | 165.00 | 0.64 | 0.12 | 0.61 | +0.33 | +106.45% | 1 | 255 | 41.19% |
| BX240119C00170000 | 2023-03-16 10:50AM EDT | 170.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 10 | 179 | 38.79% |
| BX240119C00175000 | 2023-03-15 2:57PM EDT | 175.00 | 0.35 | 0.09 | 0.44 | 0.00 | - | 1 | 466 | 41.53% |
| BX240119C00180000 | 2023-02-23 4:23PM EDT | 180.00 | 0.18 | 0.02 | 0.46 | 0.00 | - | 2 | 79 | 43.09% |
| BX240119C00185000 | 2023-03-02 1:13PM EDT | 185.00 | 0.11 | 0.01 | 0.43 | 0.00 | - | 2 | 20 | 43.80% |
| BX240119C00190000 | 2023-03-17 1:28PM EDT | 190.00 | 0.18 | 0.02 | 0.42 | 0.00 | - | 2 | 35 | 44.80% |
| BX240119C00195000 | 2023-03-23 11:19AM EDT | 195.00 | 0.16 | 0.03 | 0.40 | 0.00 | - | 2 | 14 | 45.56% |
| BX240119C00200000 | 2023-03-21 3:59PM EDT | 200.00 | 0.11 | 0.05 | 0.17 | 0.00 | - | 1 | 859 | 41.36% |
| BX240119C00210000 | 2023-03-02 1:14PM EDT | 210.00 | 0.04 | 0.01 | 0.34 | 0.00 | - | 2 | 33 | 47.51% |
| BX240119C00220000 | 2023-03-16 10:20AM EDT | 220.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 10 | 1,004 | 42.77% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240119P00040000 | 2023-03-24 1:20PM EDT | 40.00 | 1.66 | 1.32 | 1.67 | +0.53 | +46.90% | 6 | 1,008 | 63.16% |
| BX240119P00045000 | 2023-03-24 12:42PM EDT | 45.00 | 2.16 | 2.01 | 2.23 | +0.56 | +35.00% | 3 | 2,628 | 60.60% |
| BX240119P00050000 | 2023-03-24 12:48PM EDT | 50.00 | 3.00 | 2.72 | 2.99 | +0.41 | +15.83% | 1 | 553 | 57.91% |
| BX240119P00055000 | 2023-03-24 11:43AM EDT | 55.00 | 4.10 | 3.60 | 3.90 | +0.85 | +26.15% | 2 | 2,157 | 55.38% |
| BX240119P00060000 | 2023-03-23 2:36PM EDT | 60.00 | 4.40 | 4.65 | 5.00 | 0.00 | - | 29 | 1,059 | 53.03% |
| BX240119P00065000 | 2023-03-24 11:16AM EDT | 65.00 | 6.75 | 5.90 | 6.30 | +0.86 | +14.60% | 20 | 3,376 | 50.81% |
| BX240119P00070000 | 2023-03-24 2:32PM EDT | 70.00 | 7.75 | 7.40 | 7.90 | +0.55 | +7.64% | 211 | 3,045 | 49.92% |
| BX240119P00075000 | 2023-03-24 11:45AM EDT | 75.00 | 10.44 | 9.25 | 9.70 | +1.49 | +16.65% | 55 | 4,427 | 48.05% |
| BX240119P00080000 | 2023-03-24 11:32AM EDT | 80.00 | 12.65 | 11.30 | 11.80 | +2.50 | +24.63% | 32 | 3,751 | 46.43% |
| BX240119P00082500 | 2023-03-24 2:57PM EDT | 82.50 | 12.70 | 12.35 | 13.10 | +1.44 | +12.79% | 4 | 647 | 46.15% |
| BX240119P00085000 | 2023-03-23 3:28PM EDT | 85.00 | 13.60 | 13.65 | 14.25 | 0.00 | - | 278 | 1,647 | 45.14% |
| BX240119P00087500 | 2023-03-23 10:33AM EDT | 87.50 | 14.00 | 14.95 | 15.35 | 0.00 | - | 1 | 3,210 | 43.76% |
| BX240119P00090000 | 2023-03-24 2:23PM EDT | 90.00 | 17.10 | 16.35 | 16.60 | +0.84 | +5.17% | 267 | 3,815 | 42.68% |
| BX240119P00092500 | 2023-03-17 2:14PM EDT | 92.50 | 17.75 | 17.70 | 18.50 | 0.00 | - | 4 | 474 | 43.51% |
| BX240119P00095000 | 2023-03-23 10:00AM EDT | 95.00 | 18.00 | 19.30 | 19.90 | 0.00 | - | 2 | 710 | 42.49% |
| BX240119P00097500 | 2023-03-14 11:21AM EDT | 97.50 | 19.20 | 20.90 | 21.50 | 0.00 | - | 8 | 435 | 41.92% |
| BX240119P00100000 | 2023-03-22 2:53PM EDT | 100.00 | 19.95 | 22.20 | 23.25 | 0.00 | - | 2 | 732 | 41.65% |
| BX240119P00105000 | 2023-03-23 2:36PM EDT | 105.00 | 25.90 | 25.95 | 26.80 | 0.00 | - | 17 | 591 | 40.70% |
| BX240119P00110000 | 2023-03-23 2:36PM EDT | 110.00 | 29.60 | 29.60 | 30.60 | 0.00 | - | 110 | 1,002 | 39.87% |
| BX240119P00115000 | 2023-03-01 4:35PM EDT | 115.00 | 27.90 | 33.95 | 34.85 | 0.00 | - | 85 | 313 | 40.11% |
| BX240119P00120000 | 2023-02-16 11:30AM EDT | 120.00 | 28.05 | 37.05 | 38.60 | 0.00 | - | 1 | 537 | 37.42% |
| BX240119P00125000 | 2023-03-13 3:53PM EDT | 125.00 | 43.71 | 42.45 | 43.15 | 0.00 | - | 11 | 276 | 37.70% |
| BX240119P00130000 | 2023-03-13 3:24PM EDT | 130.00 | 48.12 | 46.85 | 47.90 | 0.00 | - | 25 | 247 | 38.65% |
| BX240119P00135000 | 2023-02-06 10:45AM EDT | 135.00 | 40.98 | 43.80 | 45.00 | 0.00 | - | 1 | 74 | 0.00% |
| BX240119P00140000 | 2023-03-23 1:03PM EDT | 140.00 | 54.35 | 56.15 | 57.55 | 0.00 | - | 2 | 156 | 40.69% |
| BX240119P00145000 | 2023-03-09 10:59AM EDT | 145.00 | 54.80 | 61.00 | 62.75 | 0.00 | - | 1 | 1 | 43.95% |
| BX240119P00150000 | 2023-01-31 11:35AM EDT | 150.00 | 55.95 | 60.50 | 61.50 | 0.00 | - | 3 | 0 | 0.00% |
| BX240119P00155000 | 2023-03-07 3:20PM EDT | 155.00 | 65.30 | 70.75 | 72.50 | 0.00 | - | 1 | 0 | 45.81% |
| BX240119P00160000 | 2022-10-13 3:31PM EDT | 160.00 | 74.55 | 52.50 | 54.45 | 0.00 | - | 20 | 27 | 0.00% |
| BX240119P00165000 | 2022-08-23 3:04PM EDT | 165.00 | 64.35 | 79.40 | 81.20 | 0.00 | - | 2 | 3 | 33.20% |
| BX240119P00170000 | 2022-09-28 3:21PM EDT | 170.00 | 85.02 | 75.90 | 77.45 | 0.00 | - | 5 | 10 | 0.00% |
| BX240119P00175000 | 2022-08-16 2:32PM EDT | 175.00 | 68.75 | 80.30 | 81.85 | 0.00 | - | 4 | 2 | 0.00% |
| BX240119P00180000 | 2022-08-23 11:21AM EDT | 180.00 | 77.75 | 93.95 | 95.90 | 0.00 | - | 2 | 43 | 0.00% |
| BX240119P00185000 | 2022-08-23 11:21AM EDT | 185.00 | 82.50 | 98.80 | 100.95 | 0.00 | - | 2 | 3 | 0.00% |
| BX240119P00190000 | 2022-08-23 11:20AM EDT | 190.00 | 87.35 | 103.70 | 105.90 | 0.00 | - | 2 | 3 | 0.00% |
| BX240119P00195000 | 2022-08-23 11:20AM EDT | 195.00 | 92.20 | 108.70 | 110.95 | 0.00 | - | 2 | 1 | 0.00% |
| BX240119P00200000 | 2023-03-08 12:23PM EDT | 200.00 | 108.60 | 114.95 | 117.80 | 0.00 | - | 39 | 45 | 61.04% |
| BX240119P00220000 | 2022-11-23 1:17PM EDT | 220.00 | 130.90 | 143.45 | 146.50 | 0.00 | - | 5 | 0 | 101.49% |
© 2023 Yahoo. All rights reserved.
