Blackstone Inc. (BX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240621C00040000 | 2023-05-22 11:18AM EDT | 40.00 | 44.37 | 49.00 | 50.20 | 0.00 | - | 2 | 4 | 0.00% |
| BX240621C00045000 | 2023-07-11 12:25PM EDT | 45.00 | 53.00 | 55.35 | 56.45 | 0.00 | - | 2 | 0 | 0.00% |
| BX240621C00050000 | 2024-02-01 3:13PM EDT | 50.00 | 74.05 | 77.65 | 79.40 | 0.00 | - | 20 | 3 | 205.62% |
| BX240621C00055000 | 2024-02-01 3:13PM EDT | 55.00 | 69.10 | 72.70 | 74.45 | 0.00 | - | 10 | 0 | 187.94% |
| BX240621C00060000 | 2024-03-01 4:57PM EDT | 60.00 | 68.54 | 70.50 | 73.20 | 0.00 | - | 9 | 50 | 211.28% |
| BX240621C00065000 | 2023-11-17 11:41AM EDT | 65.00 | 39.95 | 64.15 | 65.75 | 0.00 | - | 10 | 123 | 172.31% |
| BX240621C00070000 | 2024-04-01 12:37PM EDT | 70.00 | 61.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX240621C00075000 | 2024-02-23 12:24PM EDT | 75.00 | 51.15 | 52.35 | 55.70 | 0.00 | - | 1 | 515 | 133.50% |
| BX240621C00080000 | 2024-03-21 9:33AM EDT | 80.00 | 51.00 | 36.10 | 40.75 | 0.00 | - | 1 | 391 | 0.00% |
| BX240621C00082500 | 2023-11-14 10:58AM EDT | 82.50 | 23.60 | 44.25 | 45.40 | 0.00 | - | 2 | 142 | 97.75% |
| BX240621C00085000 | 2024-03-28 1:58PM EDT | 85.00 | 46.71 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BX240621C00087500 | 2024-04-11 9:32AM EDT | 87.50 | 39.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BX240621C00090000 | 2024-04-23 3:22PM EDT | 90.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BX240621C00092500 | 2024-04-19 10:37AM EDT | 92.50 | 26.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240621C00095000 | 2024-04-23 1:11PM EDT | 95.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240621C00097500 | 2024-04-22 12:29PM EDT | 97.50 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240621C00100000 | 2024-04-23 3:25PM EDT | 100.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BX240621C00105000 | 2024-04-23 3:30PM EDT | 105.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BX240621C00110000 | 2024-04-22 3:19PM EDT | 110.00 | 14.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BX240621C00115000 | 2024-04-23 3:54PM EDT | 115.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| BX240621C00120000 | 2024-04-23 3:32PM EDT | 120.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| BX240621C00125000 | 2024-04-23 3:54PM EDT | 125.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.39% |
| BX240621C00130000 | 2024-04-23 3:54PM EDT | 130.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2,440 | 0 | 3.13% |
| BX240621C00135000 | 2024-04-23 3:55PM EDT | 135.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 6.25% |
| BX240621C00140000 | 2024-04-23 3:55PM EDT | 140.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| BX240621C00145000 | 2024-04-23 2:09PM EDT | 145.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| BX240621C00150000 | 2024-04-23 2:14PM EDT | 150.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,380 | 0 | 12.50% |
| BX240621C00155000 | 2024-04-23 3:21PM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BX240621C00160000 | 2024-04-23 3:30PM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BX240621C00165000 | 2024-04-23 3:45PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BX240621C00170000 | 2024-04-19 2:16PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| BX240621C00175000 | 2024-04-09 3:16PM EDT | 175.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BX240621C00180000 | 2024-03-21 10:37AM EDT | 180.00 | 0.22 | 0.00 | 1.27 | 0.00 | - | 2 | 18 | 54.88% |
| BX240621C00185000 | 2024-03-21 10:38AM EDT | 185.00 | 0.18 | 0.00 | 1.27 | 0.00 | - | 2 | 14 | 57.98% |
| BX240621C00190000 | 2024-03-21 10:40AM EDT | 190.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 55.47% |
| BX240621C00195000 | 2024-02-16 11:18AM EDT | 195.00 | 0.17 | 0.00 | 0.39 | 0.00 | - | 2 | 102 | 52.54% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240621P00040000 | 2024-04-19 9:47AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BX240621P00045000 | 2024-04-19 9:46AM EDT | 45.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BX240621P00050000 | 2024-04-18 9:58AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BX240621P00055000 | 2024-03-13 12:48PM EDT | 55.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 10 | 452 | 82.23% |
| BX240621P00060000 | 2024-04-12 3:05PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BX240621P00065000 | 2024-03-18 11:49AM EDT | 65.00 | 0.07 | 0.00 | 1.47 | 0.00 | - | 1 | 676 | 98.19% |
| BX240621P00070000 | 2024-04-23 11:12AM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BX240621P00075000 | 2024-04-22 2:05PM EDT | 75.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BX240621P00080000 | 2024-04-23 3:20PM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BX240621P00082500 | 2024-04-22 12:28PM EDT | 82.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BX240621P00085000 | 2024-04-22 1:53PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BX240621P00087500 | 2024-04-23 3:22PM EDT | 87.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BX240621P00090000 | 2024-04-23 3:22PM EDT | 90.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BX240621P00092500 | 2024-04-23 2:51PM EDT | 92.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BX240621P00095000 | 2024-04-23 2:33PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BX240621P00097500 | 2024-04-19 3:39PM EDT | 97.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BX240621P00100000 | 2024-04-23 2:07PM EDT | 100.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| BX240621P00105000 | 2024-04-23 2:06PM EDT | 105.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BX240621P00110000 | 2024-04-23 3:49PM EDT | 110.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| BX240621P00115000 | 2024-04-23 3:44PM EDT | 115.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| BX240621P00120000 | 2024-04-23 3:07PM EDT | 120.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1,090 | 0 | 1.56% |
| BX240621P00125000 | 2024-04-23 3:07PM EDT | 125.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| BX240621P00130000 | 2024-04-23 3:59PM EDT | 130.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| BX240621P00135000 | 2024-04-22 9:42AM EDT | 135.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| BX240621P00140000 | 2024-04-19 10:43AM EDT | 140.00 | 21.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240621P00145000 | 2024-02-22 11:25AM EDT | 145.00 | 18.15 | 18.20 | 20.70 | 0.00 | - | 16 | 18 | 14.84% |
| BX240621P00150000 | 2024-04-16 9:30AM EDT | 150.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240621P00155000 | 2022-12-27 3:58PM EDT | 155.00 | 81.45 | 61.30 | 62.95 | 0.00 | - | 80 | 11 | 208.22% |
| BX240621P00160000 | 2023-12-21 3:39PM EDT | 160.00 | 32.79 | 40.05 | 43.30 | 0.00 | - | 2 | 1 | 82.58% |
© 2024 Yahoo. All rights reserved.