Blackstone Inc. (BX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240531C00105000 | 2024-04-16 2:07PM EDT | 105.00 | 18.05 | 12.70 | 15.45 | 0.00 | - | - | 1 | 48.12% |
| BX240531C00110000 | 2024-05-01 9:46AM EDT | 110.00 | 8.50 | 9.90 | 10.85 | 0.00 | - | 1 | 3 | 40.08% |
| BX240531C00112000 | 2024-04-17 3:03PM EDT | 112.00 | 13.01 | 8.25 | 10.40 | 0.00 | - | - | 1 | 48.54% |
| BX240531C00113000 | 2024-04-22 9:41AM EDT | 113.00 | 7.70 | 7.55 | 8.60 | 0.00 | - | - | 1 | 38.75% |
| BX240531C00114000 | 2024-05-01 1:53PM EDT | 114.00 | 6.70 | 6.90 | 7.30 | 0.00 | - | 3 | 5 | 33.28% |
| BX240531C00115000 | 2024-04-23 1:40PM EDT | 115.00 | 11.25 | 6.15 | 7.60 | 0.00 | - | 1 | 1 | 40.85% |
| BX240531C00116000 | 2024-04-19 10:18AM EDT | 116.00 | 7.00 | 5.50 | 6.95 | 0.00 | - | 1 | 21 | 40.30% |
| BX240531C00117000 | 2024-04-18 3:15PM EDT | 117.00 | 3.75 | 4.80 | 6.90 | -3.00 | -44.44% | 3 | 2 | 44.12% |
| BX240531C00118000 | 2024-04-23 1:40PM EDT | 118.00 | 8.92 | 4.25 | 5.40 | 0.00 | - | 1 | 8 | 36.71% |
| BX240531C00119000 | 2024-05-01 3:46PM EDT | 119.00 | 3.62 | 3.80 | 4.10 | 0.00 | - | 1 | 2 | 30.69% |
| BX240531C00120000 | 2024-05-02 3:14PM EDT | 120.00 | 3.55 | 3.30 | 4.10 | +0.95 | +36.54% | 76 | 86 | 34.16% |
| BX240531C00121000 | 2024-04-23 1:57PM EDT | 121.00 | 7.00 | 2.67 | 3.05 | 0.00 | - | 1 | 1 | 29.46% |
| BX240531C00122000 | 2024-05-02 2:56PM EDT | 122.00 | 2.64 | 2.44 | 2.79 | -2.21 | -45.57% | 2 | 49 | 30.42% |
| BX240531C00123000 | 2024-05-02 3:32PM EDT | 123.00 | 2.18 | 2.09 | 2.72 | +0.21 | +10.66% | 5 | 15 | 32.64% |
| BX240531C00124000 | 2024-05-02 1:56PM EDT | 124.00 | 1.69 | 1.75 | 1.97 | -0.14 | -7.65% | 2 | 7 | 29.18% |
| BX240531C00125000 | 2024-05-02 2:26PM EDT | 125.00 | 1.60 | 1.49 | 1.66 | -0.19 | -10.61% | 3 | 86 | 28.88% |
| BX240531C00126000 | 2024-05-02 2:52PM EDT | 126.00 | 1.43 | 1.22 | 1.84 | -2.19 | -60.50% | 4 | 35 | 32.72% |
| BX240531C00127000 | 2024-05-02 1:37PM EDT | 127.00 | 0.96 | 1.01 | 1.36 | -0.12 | -11.11% | 1 | 19 | 30.43% |
| BX240531C00128000 | 2024-05-01 2:39PM EDT | 128.00 | 1.00 | 0.82 | 1.14 | 0.00 | - | 21 | 35 | 30.20% |
| BX240531C00129000 | 2024-04-30 12:02PM EDT | 129.00 | 0.81 | 0.67 | 1.01 | 0.00 | - | 31 | 80 | 30.69% |
| BX240531C00130000 | 2024-05-01 2:51PM EDT | 130.00 | 0.66 | 0.53 | 0.69 | -0.13 | -16.46% | 1 | 187 | 28.59% |
| BX240531C00131000 | 2024-04-30 10:17AM EDT | 131.00 | 0.70 | 0.43 | 0.93 | 0.00 | - | 1 | 16 | 33.28% |
| BX240531C00132000 | 2024-05-01 3:42PM EDT | 132.00 | 0.36 | 0.33 | 0.53 | 0.00 | - | 12 | 130 | 29.52% |
| BX240531C00133000 | 2024-05-02 1:30PM EDT | 133.00 | 0.28 | 0.27 | 0.38 | -0.41 | -59.42% | 8 | 42 | 28.47% |
| BX240531C00134000 | 2024-04-22 2:16PM EDT | 134.00 | 0.97 | 0.20 | 0.39 | 0.00 | - | - | 1 | 30.05% |
| BX240531C00135000 | 2024-05-02 12:28PM EDT | 135.00 | 0.20 | 0.15 | 0.52 | -0.23 | -53.49% | 2 | 9 | 33.79% |
| BX240531C00136000 | 2024-05-02 10:02AM EDT | 136.00 | 0.14 | 0.14 | 0.39 | -0.09 | -39.13% | 1 | 8 | 32.81% |
| BX240531C00137000 | 2024-04-30 12:43PM EDT | 137.00 | 0.15 | 0.06 | 0.75 | 0.00 | - | 2 | 8 | 40.33% |
| BX240531C00138000 | 2024-04-29 12:03PM EDT | 138.00 | 0.24 | 0.04 | 0.75 | 0.00 | - | 21 | 66 | 41.80% |
| BX240531C00139000 | 2024-04-19 2:15PM EDT | 139.00 | 0.28 | 0.03 | 0.75 | 0.00 | - | 2 | 0 | 43.21% |
| BX240531C00140000 | 2024-04-26 10:39AM EDT | 140.00 | 0.26 | 0.02 | 0.17 | 0.00 | - | 1 | 2 | 32.18% |
| BX240531C00145000 | 2024-04-26 11:48AM EDT | 145.00 | 0.06 | 0.00 | 1.28 | 0.00 | - | 2 | 1 | 59.40% |
| BX240531C00150000 | 2024-04-23 3:20PM EDT | 150.00 | 0.13 | 0.00 | 2.13 | 0.00 | - | 2 | 1 | 62.96% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240531P00090000 | 2024-04-22 12:21PM EDT | 90.00 | 0.12 | 0.00 | 1.31 | 0.00 | - | - | 0 | 68.41% |
| BX240531P00095000 | 2024-04-30 9:53AM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 50.73% |
| BX240531P00100000 | 2024-05-01 3:32PM EDT | 100.00 | 0.15 | 0.06 | 0.16 | 0.00 | - | 10 | 13 | 34.67% |
| BX240531P00105000 | 2024-05-01 3:32PM EDT | 105.00 | 0.33 | 0.32 | 0.77 | 0.00 | - | 18 | 40 | 38.82% |
| BX240531P00109000 | 2024-05-02 1:30PM EDT | 109.00 | 0.74 | 0.51 | 0.79 | -0.37 | -33.33% | 8 | 16 | 30.57% |
| BX240531P00110000 | 2024-05-02 12:39PM EDT | 110.00 | 0.97 | 0.75 | 1.45 | -0.33 | -25.38% | 2 | 138 | 35.91% |
| BX240531P00111000 | 2024-05-02 11:21AM EDT | 111.00 | 1.22 | 0.88 | 1.07 | +0.33 | +37.08% | 10 | 157 | 29.42% |
| BX240531P00112000 | 2024-05-02 11:21AM EDT | 112.00 | 1.47 | 1.04 | 1.93 | +0.27 | +22.50% | 6 | 88 | 35.50% |
| BX240531P00113000 | 2024-05-02 3:54PM EDT | 113.00 | 1.41 | 1.23 | 2.51 | -0.62 | -30.54% | 9 | 66 | 37.89% |
| BX240531P00114000 | 2024-05-02 11:21AM EDT | 114.00 | 1.95 | 1.42 | 1.79 | -0.39 | -16.67% | 3 | 75 | 28.81% |
| BX240531P00115000 | 2024-05-01 12:02PM EDT | 115.00 | 2.55 | 1.61 | 2.04 | 0.00 | - | 7 | 91 | 28.13% |
| BX240531P00116000 | 2024-05-01 2:45PM EDT | 116.00 | 1.95 | 1.32 | 4.30 | 0.00 | - | 39 | 67 | 42.94% |
| BX240531P00117000 | 2024-05-02 10:24AM EDT | 117.00 | 3.35 | 1.82 | 4.20 | +0.05 | +1.52% | 1 | 10 | 38.72% |
| BX240531P00118000 | 2024-04-30 3:28PM EDT | 118.00 | 3.73 | 2.69 | 3.05 | 0.00 | - | 188 | 196 | 26.44% |
| BX240531P00119000 | 2024-05-02 3:35PM EDT | 119.00 | 3.50 | 3.15 | 4.80 | -0.20 | -5.41% | 10 | 32 | 35.85% |
| BX240531P00120000 | 2024-05-02 3:00PM EDT | 120.00 | 3.61 | 3.65 | 4.10 | -0.39 | -9.75% | 1 | 27 | 26.60% |
| BX240531P00122000 | 2024-05-01 9:39AM EDT | 122.00 | 6.92 | 4.90 | 6.25 | 0.00 | - | 2 | 24 | 33.89% |
| BX240531P00123000 | 2024-04-22 9:58AM EDT | 123.00 | 7.15 | 5.45 | 6.00 | 0.00 | - | 3 | 4 | 26.84% |
| BX240531P00124000 | 2024-04-30 10:02AM EDT | 124.00 | 6.02 | 6.10 | 6.60 | 0.00 | - | 2 | 14 | 25.98% |
| BX240531P00125000 | 2024-05-02 3:00PM EDT | 125.00 | 6.90 | 6.75 | 7.40 | +0.78 | +12.75% | 1 | 8 | 26.49% |
| BX240531P00128000 | 2024-04-25 9:51AM EDT | 128.00 | 9.37 | 8.30 | 11.55 | 0.00 | - | - | 5 | 43.25% |
| BX240531P00129000 | 2024-04-11 1:17PM EDT | 129.00 | 7.20 | 9.55 | 11.95 | 0.00 | - | - | 2 | 40.02% |
| BX240531P00130000 | 2024-04-18 1:51PM EDT | 130.00 | 11.80 | 10.10 | 12.95 | 0.00 | - | 1 | 41 | 42.03% |
| BX240531P00131000 | 2024-04-11 1:17PM EDT | 131.00 | 8.35 | 10.60 | 13.80 | 0.00 | - | - | 5 | 42.53% |
| BX240531P00132000 | 2024-04-15 1:34PM EDT | 132.00 | 13.25 | 12.50 | 15.05 | 0.00 | - | 2 | 5 | 46.88% |
| BX240531P00133000 | 2024-04-12 3:19PM EDT | 133.00 | 12.39 | 12.50 | 16.20 | 0.00 | - | - | 1 | 50.23% |
© 2024 Yahoo. All rights reserved.