Blackstone Inc. (BX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240607C00107000 | 2024-05-02 2:37PM EDT | 107.00 | 13.65 | 23.85 | 25.25 | 0.00 | - | - | 14 | 63.62% |
| BX240607C00110000 | 2024-05-01 9:50AM EDT | 110.00 | 9.00 | 20.80 | 22.10 | 0.00 | - | - | 1 | 54.47% |
| BX240607C00115000 | 2024-04-30 12:31PM EDT | 115.00 | 6.95 | 15.75 | 17.75 | 0.00 | - | 1 | 3 | 53.13% |
| BX240607C00117000 | 2024-05-08 1:01PM EDT | 117.00 | 5.40 | 14.05 | 15.35 | 0.00 | - | 1 | 3 | 43.34% |
| BX240607C00118000 | 2024-05-02 3:59PM EDT | 118.00 | 5.00 | 13.25 | 14.70 | 0.00 | - | - | 5 | 45.50% |
| BX240607C00119000 | 2024-05-09 11:14AM EDT | 119.00 | 5.55 | 12.30 | 13.35 | 0.00 | - | 2 | 8 | 38.92% |
| BX240607C00120000 | 2024-05-14 11:47AM EDT | 120.00 | 6.50 | 11.55 | 13.25 | 0.00 | - | 15 | 50 | 46.70% |
| BX240607C00121000 | 2024-05-15 12:09PM EDT | 121.00 | 9.19 | 10.70 | 11.25 | +3.39 | +58.45% | 2 | 15 | 33.23% |
| BX240607C00122000 | 2024-05-15 12:12PM EDT | 122.00 | 8.44 | 10.00 | 10.30 | +3.52 | +71.54% | 6 | 19 | 31.59% |
| BX240607C00123000 | 2024-05-14 10:07AM EDT | 123.00 | 4.05 | 9.10 | 9.35 | 0.00 | - | 2 | 9 | 29.88% |
| BX240607C00124000 | 2024-05-15 3:22PM EDT | 124.00 | 8.05 | 8.30 | 8.55 | +3.92 | +94.92% | 2 | 18 | 29.64% |
| BX240607C00125000 | 2024-05-15 12:20PM EDT | 125.00 | 6.22 | 7.50 | 8.15 | +2.97 | +91.38% | 2 | 25 | 32.81% |
| BX240607C00126000 | 2024-05-14 2:56PM EDT | 126.00 | 3.20 | 6.70 | 7.05 | 0.00 | - | 11 | 45 | 29.25% |
| BX240607C00127000 | 2024-05-15 11:38AM EDT | 127.00 | 5.77 | 6.00 | 6.20 | +3.32 | +135.51% | 15 | 27 | 27.78% |
| BX240607C00128000 | 2024-05-15 11:03AM EDT | 128.00 | 4.05 | 5.15 | 5.45 | +1.66 | +69.46% | 36 | 37 | 26.94% |
| BX240607C00129000 | 2024-05-15 1:35PM EDT | 129.00 | 4.15 | 4.65 | 4.80 | +1.84 | +79.65% | 25 | 53 | 26.62% |
| BX240607C00130000 | 2024-05-15 3:23PM EDT | 130.00 | 3.86 | 4.00 | 4.25 | +2.07 | +115.64% | 50 | 76 | 26.75% |
| BX240607C00131000 | 2024-05-14 11:14AM EDT | 131.00 | 1.06 | 3.45 | 3.65 | 0.00 | - | 2 | 39 | 26.15% |
| BX240607C00132000 | 2024-05-15 1:18PM EDT | 132.00 | 2.35 | 3.00 | 3.15 | +0.97 | +70.29% | 4 | 13 | 25.98% |
| BX240607C00133000 | 2024-05-15 3:38PM EDT | 133.00 | 2.50 | 2.56 | 2.68 | +1.90 | +316.67% | 9 | 2 | 25.68% |
| BX240607C00135000 | 2024-05-15 12:08PM EDT | 135.00 | 1.18 | 1.81 | 1.90 | +0.63 | +114.55% | 25 | 29 | 25.29% |
| BX240607C00136000 | 2024-05-09 3:18PM EDT | 136.00 | 0.33 | 1.35 | 1.61 | 0.00 | - | 5 | 5 | 25.39% |
| BX240607C00137000 | 2024-05-14 9:37AM EDT | 137.00 | 0.28 | 1.23 | 1.31 | 0.00 | - | 1 | 16 | 25.07% |
| BX240607C00138000 | 2024-05-15 3:14PM EDT | 138.00 | 0.96 | 0.97 | 1.08 | +0.65 | +209.68% | 17 | 11 | 25.03% |
| BX240607C00140000 | 2024-05-14 11:49AM EDT | 140.00 | 0.16 | 0.59 | 0.71 | 0.00 | - | 104 | 103 | 24.88% |
| BX240607C00145000 | 2024-05-15 1:13PM EDT | 145.00 | 0.23 | 0.18 | 0.22 | +0.09 | +64.29% | 4 | 0 | 24.76% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240607P00095000 | 2024-05-08 3:03PM EDT | 95.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | - | 1 | 77.30% |
| BX240607P00100000 | 2024-05-08 3:01PM EDT | 100.00 | 0.21 | 0.00 | 0.95 | 0.00 | - | 2 | 1 | 67.04% |
| BX240607P00104000 | 2024-05-08 3:03PM EDT | 104.00 | 0.29 | 0.00 | 0.95 | 0.00 | - | - | 0 | 59.08% |
| BX240607P00105000 | 2024-05-14 2:07PM EDT | 105.00 | 0.27 | 0.00 | 0.96 | 0.00 | - | 8 | 1 | 57.28% |
| BX240607P00106000 | 2024-05-13 11:13AM EDT | 106.00 | 0.23 | 0.01 | 1.30 | 0.00 | - | 2 | 105 | 59.47% |
| BX240607P00107000 | 2024-05-13 11:11AM EDT | 107.00 | 0.22 | 0.01 | 0.96 | 0.00 | - | 2 | 3 | 53.47% |
| BX240607P00108000 | 2024-05-14 11:28AM EDT | 108.00 | 0.20 | 0.01 | 1.31 | 0.00 | - | 2 | 102 | 55.52% |
| BX240607P00109000 | 2024-05-09 10:53AM EDT | 109.00 | 0.37 | 0.01 | 0.98 | 0.00 | - | 130 | 132 | 59.45% |
| BX240607P00110000 | 2024-05-14 3:42PM EDT | 110.00 | 0.21 | 0.02 | 0.06 | 0.00 | - | 10 | 5 | 32.42% |
| BX240607P00111000 | 2024-05-14 9:37AM EDT | 111.00 | 0.31 | 0.01 | 0.07 | 0.00 | - | 1 | 2 | 31.64% |
| BX240607P00112000 | 2024-05-13 3:06PM EDT | 112.00 | 0.49 | 0.03 | 0.08 | 0.00 | - | 1 | 9 | 30.86% |
| BX240607P00113000 | 2024-05-06 1:57PM EDT | 113.00 | 1.21 | 0.04 | 0.09 | 0.00 | - | 1 | 8 | 29.98% |
| BX240607P00114000 | 2024-05-08 10:18AM EDT | 114.00 | 1.66 | 0.01 | 0.10 | 0.00 | - | 1 | 20 | 28.91% |
| BX240607P00115000 | 2024-05-14 12:00PM EDT | 115.00 | 0.37 | 0.01 | 1.50 | -0.21 | -36.21% | 5 | 32 | 53.52% |
| BX240607P00116000 | 2024-05-15 9:34AM EDT | 116.00 | 0.31 | 0.02 | 0.21 | -0.33 | -51.56% | 5 | 22 | 29.83% |
| BX240607P00117000 | 2024-05-07 1:39PM EDT | 117.00 | 0.52 | 0.03 | 0.19 | -0.99 | -65.56% | 5 | 15 | 27.54% |
| BX240607P00118000 | 2024-05-15 1:12PM EDT | 118.00 | 0.31 | 0.16 | 0.23 | -0.92 | -74.80% | 6 | 30 | 27.00% |
| BX240607P00119000 | 2024-05-15 2:41PM EDT | 119.00 | 0.27 | 0.20 | 0.29 | -1.14 | -80.85% | 4 | 11 | 26.71% |
| BX240607P00120000 | 2024-05-14 11:27AM EDT | 120.00 | 1.64 | 0.28 | 0.34 | 0.00 | - | 6 | 18 | 25.93% |
| BX240607P00121000 | 2024-05-15 10:07AM EDT | 121.00 | 0.65 | 0.37 | 1.34 | -1.42 | -68.60% | 2 | 6 | 37.55% |
| BX240607P00122000 | 2024-05-15 1:12PM EDT | 122.00 | 0.72 | 0.48 | 1.17 | -1.62 | -69.23% | 9 | 4 | 33.30% |
| BX240607P00123000 | 2024-05-15 11:44AM EDT | 123.00 | 0.96 | 0.59 | 0.74 | -2.34 | -70.91% | 7 | 2 | 26.05% |
| BX240607P00124000 | 2024-05-15 1:05PM EDT | 124.00 | 1.12 | 0.73 | 0.89 | -2.06 | -64.78% | 50 | 1 | 25.61% |
| BX240607P00125000 | 2024-05-15 1:05PM EDT | 125.00 | 1.36 | 0.94 | 1.01 | -3.79 | -73.59% | 51 | 3 | 24.59% |
| BX240607P00127000 | 2024-05-15 10:45AM EDT | 127.00 | 2.16 | 1.39 | 1.46 | -6.16 | -74.04% | 11 | 2 | 23.83% |
| BX240607P00128000 | 2024-05-02 11:51AM EDT | 128.00 | 10.56 | 1.32 | 1.77 | 0.00 | - | - | 1 | 23.69% |
| BX240607P00130000 | 2024-05-03 3:20PM EDT | 130.00 | 12.17 | 2.36 | 2.51 | 0.00 | - | 1 | 1 | 23.27% |
| BX240607P00135000 | 2024-05-03 3:20PM EDT | 135.00 | 16.76 | 4.50 | 6.00 | 0.00 | - | 1 | 0 | 28.35% |
© 2024 Yahoo. All rights reserved.