Blackstone Inc. (BX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240517C00100000 | 2024-04-25 1:04PM EDT | 100.00 | 22.65 | 21.60 | 24.35 | 0.00 | - | 52 | 0 | 59.13% |
| BX240517C00110000 | 2024-04-25 12:18PM EDT | 110.00 | 11.90 | 12.90 | 13.75 | 0.00 | - | 8 | 15 | 49.19% |
| BX240517C00115000 | 2024-04-26 12:30PM EDT | 115.00 | 8.97 | 8.15 | 8.80 | +1.17 | +15.00% | 3 | 67 | 35.94% |
| BX240517C00120000 | 2024-04-26 12:30PM EDT | 120.00 | 5.20 | 4.80 | 5.00 | +0.35 | +7.22% | 7 | 689 | 31.97% |
| BX240517C00125000 | 2024-04-26 2:41PM EDT | 125.00 | 2.17 | 2.15 | 2.34 | -0.38 | -14.90% | 1,053 | 3,271 | 29.86% |
| BX240517C00130000 | 2024-04-26 3:04PM EDT | 130.00 | 0.75 | 0.57 | 0.86 | -0.24 | -24.24% | 26 | 3,152 | 28.52% |
| BX240517C00135000 | 2024-04-26 3:20PM EDT | 135.00 | 0.21 | 0.10 | 0.25 | -0.08 | -27.59% | 45 | 2,178 | 27.83% |
| BX240517C00140000 | 2024-04-26 1:04PM EDT | 140.00 | 0.07 | 0.03 | 0.48 | -0.02 | -22.22% | 4 | 1,274 | 41.26% |
| BX240517C00145000 | 2024-04-18 11:01AM EDT | 145.00 | 0.17 | 0.01 | 0.67 | 0.00 | - | 2 | 2,128 | 53.17% |
| BX240517C00150000 | 2024-04-25 12:01PM EDT | 150.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 2 | 346 | 40.82% |
| BX240517C00155000 | 2024-04-24 10:02AM EDT | 155.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 56 | 45.51% |
| BX240517C00160000 | 2024-04-15 12:35PM EDT | 160.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 8 | 70.85% |
| BX240517C00165000 | 2024-04-02 10:46AM EDT | 165.00 | 0.12 | 0.00 | 0.74 | 0.00 | - | - | 1 | 71.97% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240517P00070000 | 2024-04-25 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 9 | 78.13% |
| BX240517P00080000 | 2024-04-23 11:42AM EDT | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 240 | 4,186 | 67.19% |
| BX240517P00085000 | 2024-04-22 3:52PM EDT | 85.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 1 | 2 | 101.22% |
| BX240517P00090000 | 2024-04-17 12:47PM EDT | 90.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 26 | 64.84% |
| BX240517P00095000 | 2024-04-22 1:12PM EDT | 95.00 | 0.09 | 0.00 | 1.31 | 0.00 | - | 5 | 260 | 75.88% |
| BX240517P00100000 | 2024-04-26 3:04PM EDT | 100.00 | 0.08 | 0.03 | 0.11 | -0.02 | -20.00% | 14 | 1,612 | 44.34% |
| BX240517P00105000 | 2024-04-25 2:22PM EDT | 105.00 | 0.14 | 0.07 | 0.16 | 0.00 | - | 11 | 7,348 | 37.55% |
| BX240517P00110000 | 2024-04-26 10:11AM EDT | 110.00 | 0.30 | 0.32 | 0.37 | -0.56 | -65.12% | 11 | 2,240 | 33.84% |
| BX240517P00115000 | 2024-04-26 3:39PM EDT | 115.00 | 0.86 | 0.83 | 1.00 | -0.19 | -18.10% | 48 | 4,859 | 32.13% |
| BX240517P00120000 | 2024-04-26 3:32PM EDT | 120.00 | 2.00 | 2.05 | 2.35 | -0.20 | -9.09% | 44 | 5,280 | 30.51% |
| BX240517P00125000 | 2024-04-26 12:05PM EDT | 125.00 | 4.20 | 4.35 | 6.25 | -0.29 | -6.46% | 2 | 3,646 | 42.36% |
| BX240517P00130000 | 2024-04-26 3:44PM EDT | 130.00 | 8.15 | 6.95 | 8.75 | +0.10 | +1.24% | 43 | 780 | 33.08% |
| BX240517P00135000 | 2024-04-25 2:59PM EDT | 135.00 | 12.90 | 12.20 | 12.85 | 0.00 | - | 81 | 569 | 29.98% |
| BX240517P00140000 | 2024-04-25 2:55PM EDT | 140.00 | 18.15 | 15.60 | 19.00 | 0.00 | - | 6 | 38 | 57.54% |
| BX240517P00145000 | 2024-04-19 10:43AM EDT | 145.00 | 26.43 | 21.15 | 24.20 | 0.00 | - | 1 | 1 | 69.65% |
© 2024 Yahoo. All rights reserved.