Blackstone Inc. (BX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240524C00110000 | 2024-04-30 3:15PM EDT | 110.00 | 9.40 | 9.70 | 10.55 | 0.00 | - | 5 | 3 | 42.53% |
| BX240524C00113000 | 2024-04-22 10:23AM EDT | 113.00 | 7.90 | 7.30 | 8.65 | 0.00 | - | - | 1 | 44.97% |
| BX240524C00117000 | 2024-04-19 1:09PM EDT | 117.00 | 5.55 | 4.55 | 4.80 | 0.00 | - | 7 | 7 | 32.20% |
| BX240524C00118000 | 2024-05-01 3:24PM EDT | 118.00 | 4.95 | 3.90 | 4.85 | 0.00 | - | 1 | 9 | 37.38% |
| BX240524C00119000 | 2024-05-01 3:52PM EDT | 119.00 | 3.08 | 3.35 | 3.85 | 0.00 | - | 1 | 11 | 33.08% |
| BX240524C00120000 | 2024-05-02 2:34PM EDT | 120.00 | 3.24 | 2.90 | 3.65 | +0.04 | +1.25% | 5 | 33 | 35.34% |
| BX240524C00121000 | 2024-05-02 11:41AM EDT | 121.00 | 2.12 | 2.46 | 2.99 | +0.16 | +8.16% | 8 | 55 | 33.30% |
| BX240524C00122000 | 2024-05-02 3:35PM EDT | 122.00 | 2.08 | 2.08 | 3.05 | +0.22 | +11.83% | 7 | 14 | 37.23% |
| BX240524C00123000 | 2024-05-02 3:35PM EDT | 123.00 | 1.73 | 1.74 | 1.87 | +0.03 | +1.76% | 1 | 55 | 29.69% |
| BX240524C00124000 | 2024-05-02 3:33PM EDT | 124.00 | 1.48 | 1.43 | 2.24 | -0.09 | -5.73% | 5 | 10 | 36.04% |
| BX240524C00125000 | 2024-05-02 2:56PM EDT | 125.00 | 1.42 | 1.17 | 1.60 | +0.33 | +30.28% | 8 | 135 | 32.56% |
| BX240524C00126000 | 2024-05-02 3:00PM EDT | 126.00 | 1.16 | 0.95 | 1.33 | -0.85 | -42.29% | 20 | 9 | 32.23% |
| BX240524C00127000 | 2024-04-29 10:10AM EDT | 127.00 | 1.90 | 0.76 | 1.08 | 0.00 | - | 9 | 36 | 31.74% |
| BX240524C00128000 | 2024-04-30 10:50AM EDT | 128.00 | 0.90 | 0.10 | 0.87 | 0.00 | - | 1 | 99 | 31.32% |
| BX240524C00129000 | 2024-05-02 12:40PM EDT | 129.00 | 0.50 | 0.46 | 0.68 | -0.51 | -50.50% | 19 | 81 | 30.74% |
| BX240524C00130000 | 2024-05-01 1:53PM EDT | 130.00 | 0.48 | 0.36 | 0.48 | 0.00 | - | 15 | 54 | 29.44% |
| BX240524C00131000 | 2024-04-26 2:29PM EDT | 131.00 | 0.89 | 0.27 | 1.37 | 0.00 | - | 1 | 18 | 43.90% |
| BX240524C00132000 | 2024-05-02 10:39AM EDT | 132.00 | 0.20 | 0.20 | 0.84 | -0.08 | -28.57% | 2 | 5 | 38.87% |
| BX240524C00133000 | 2024-04-29 3:21PM EDT | 133.00 | 0.35 | 0.15 | 0.32 | 0.00 | - | 1 | 2 | 31.35% |
| BX240524C00134000 | 2024-04-23 9:59AM EDT | 134.00 | 0.75 | 0.09 | 1.30 | 0.00 | - | 10 | 17 | 49.07% |
| BX240524C00135000 | 2024-05-01 11:18AM EDT | 135.00 | 0.19 | 0.06 | 1.00 | 0.00 | - | 5 | 70 | 46.78% |
| BX240524C00136000 | 2024-05-02 3:00PM EDT | 136.00 | 0.11 | 0.05 | 0.16 | -0.10 | -47.62% | 1 | 223 | 31.20% |
| BX240524C00137000 | 2024-04-26 11:42AM EDT | 137.00 | 0.25 | 0.04 | 1.32 | 0.00 | - | 3 | 17 | 55.03% |
| BX240524C00138000 | 2024-04-26 12:01PM EDT | 138.00 | 0.21 | 0.00 | 1.31 | 0.00 | - | 3 | 17 | 56.69% |
| BX240524C00139000 | 2024-05-02 12:46PM EDT | 139.00 | 0.05 | 0.00 | 1.30 | -0.16 | -76.19% | 1 | 3 | 58.35% |
| BX240524C00140000 | 2024-04-26 11:49AM EDT | 140.00 | 0.14 | 0.00 | 0.38 | 0.00 | - | 2 | 34 | 43.41% |
| BX240524C00141000 | 2024-04-19 1:48PM EDT | 141.00 | 0.13 | 0.00 | 1.15 | 0.00 | - | 2 | 38 | 59.57% |
| BX240524C00142000 | 2024-04-16 3:18PM EDT | 142.00 | 0.51 | 0.01 | 1.28 | 0.00 | - | - | 1 | 52.34% |
| BX240524C00143000 | 2024-04-24 11:26AM EDT | 143.00 | 0.15 | 0.01 | 1.27 | 0.00 | - | 2 | 3 | 53.76% |
| BX240524C00145000 | 2024-04-22 10:45AM EDT | 145.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | 1 | 18 | 56.59% |
| BX240524C00150000 | 2024-04-18 12:35PM EDT | 150.00 | 0.06 | 0.00 | 1.88 | 0.00 | - | 3 | 5 | 69.97% |
| BX240524C00155000 | 2024-04-09 11:54AM EDT | 155.00 | 0.36 | 0.00 | 1.82 | 0.00 | - | - | 7 | 76.37% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240524P00090000 | 2024-04-18 2:02PM EDT | 90.00 | 0.23 | 0.00 | 1.95 | 0.00 | - | 2 | 2 | 86.72% |
| BX240524P00095000 | 2024-05-01 10:31AM EDT | 95.00 | 0.17 | 0.01 | 0.37 | 0.00 | - | 1 | 7 | 50.98% |
| BX240524P00100000 | 2024-04-26 11:48AM EDT | 100.00 | 0.14 | 0.06 | 1.40 | 0.00 | - | 2 | 5 | 55.91% |
| BX240524P00105000 | 2024-05-02 10:01AM EDT | 105.00 | 0.40 | 0.10 | 0.46 | +0.19 | +90.48% | 1 | 110 | 38.57% |
| BX240524P00108000 | 2024-04-26 10:28AM EDT | 108.00 | 0.35 | 0.41 | 0.49 | 0.00 | - | 130 | 130 | 32.47% |
| BX240524P00109000 | 2024-05-02 12:40PM EDT | 109.00 | 0.61 | 0.50 | 1.14 | -0.19 | -23.75% | 3 | 57 | 40.04% |
| BX240524P00110000 | 2024-05-02 12:27PM EDT | 110.00 | 0.75 | 0.41 | 0.89 | -0.78 | -50.98% | 2 | 227 | 34.03% |
| BX240524P00111000 | 2024-05-02 10:52AM EDT | 111.00 | 1.17 | 0.51 | 0.85 | +0.47 | +67.14% | 1 | 24 | 30.91% |
| BX240524P00112000 | 2024-05-01 2:45PM EDT | 112.00 | 0.82 | 0.79 | 1.32 | 0.00 | - | 45 | 56 | 34.03% |
| BX240524P00113000 | 2024-05-01 11:30AM EDT | 113.00 | 1.67 | 0.90 | 1.19 | 0.00 | - | 3 | 34 | 29.69% |
| BX240524P00114000 | 2024-05-01 11:30AM EDT | 114.00 | 1.96 | 1.15 | 1.97 | 0.00 | - | 3 | 175 | 34.86% |
| BX240524P00115000 | 2024-05-02 3:03PM EDT | 115.00 | 1.75 | 1.48 | 1.71 | -0.96 | -35.42% | 2 | 25 | 29.08% |
| BX240524P00116000 | 2024-05-02 11:41AM EDT | 116.00 | 2.37 | 1.60 | 2.77 | +0.59 | +33.15% | 1 | 88 | 35.57% |
| BX240524P00117000 | 2024-05-02 10:23AM EDT | 117.00 | 3.20 | 1.32 | 2.90 | +0.14 | +4.58% | 4 | 4 | 33.01% |
| BX240524P00118000 | 2024-04-29 1:32PM EDT | 118.00 | 2.01 | 2.44 | 4.50 | 0.00 | - | 36 | 25 | 42.92% |
| BX240524P00119000 | 2024-05-01 9:35AM EDT | 119.00 | 4.34 | 2.98 | 3.80 | 0.00 | - | 2 | 100 | 32.57% |
| BX240524P00120000 | 2024-04-30 3:23PM EDT | 120.00 | 4.50 | 3.40 | 4.85 | 0.00 | - | 4 | 25 | 36.99% |
| BX240524P00121000 | 2024-04-29 3:15PM EDT | 121.00 | 3.70 | 3.95 | 4.35 | 0.00 | - | 132 | 128 | 27.64% |
| BX240524P00122000 | 2024-04-30 3:43PM EDT | 122.00 | 6.00 | 3.05 | 4.95 | 0.00 | - | 10 | 124 | 27.32% |
| BX240524P00123000 | 2024-04-29 11:26AM EDT | 123.00 | 3.90 | 3.80 | 7.00 | 0.00 | - | 2 | 7 | 39.92% |
| BX240524P00124000 | 2024-05-01 9:30AM EDT | 124.00 | 8.27 | 5.75 | 6.35 | 0.00 | - | 6 | 8 | 27.32% |
| BX240524P00125000 | 2024-05-02 3:03PM EDT | 125.00 | 6.43 | 6.05 | 7.10 | +2.43 | +60.75% | 1 | 4 | 27.20% |
| BX240524P00126000 | 2024-05-01 11:17AM EDT | 126.00 | 9.05 | 6.60 | 8.70 | 0.00 | - | 6 | 11 | 36.04% |
| BX240524P00127000 | 2024-04-11 1:56PM EDT | 127.00 | 5.55 | 7.90 | 10.15 | 0.00 | - | 31 | 31 | 43.14% |
| BX240524P00128000 | 2024-04-16 10:32AM EDT | 128.00 | 10.77 | 8.55 | 11.05 | 0.00 | - | 1 | 534 | 44.61% |
| BX240524P00129000 | 2024-04-25 9:56AM EDT | 129.00 | 11.27 | 9.25 | 12.00 | 0.00 | - | 1 | 7 | 46.46% |
| BX240524P00130000 | 2024-05-02 11:50AM EDT | 130.00 | 12.17 | 9.20 | 11.75 | +0.89 | +7.89% | 2 | 4 | 33.57% |
| BX240524P00131000 | 2024-04-18 9:31AM EDT | 131.00 | 12.88 | 10.00 | 12.55 | +1.51 | +13.28% | 3 | 7 | 32.30% |
| BX240524P00132000 | 2024-04-09 2:05PM EDT | 132.00 | 6.70 | 11.45 | 15.00 | 0.00 | - | 4 | 12 | 53.27% |
| BX240524P00134000 | 2024-04-25 9:56AM EDT | 134.00 | 15.61 | 14.45 | 16.95 | 0.00 | - | 1 | 27 | 56.96% |
| BX240524P00135000 | 2024-04-09 11:48AM EDT | 135.00 | 8.90 | 14.40 | 18.00 | 0.00 | - | - | 4 | 59.61% |
| BX240524P00136000 | 2024-04-09 2:05PM EDT | 136.00 | 9.05 | 15.40 | 18.90 | 0.00 | - | - | 2 | 60.43% |
© 2024 Yahoo. All rights reserved.