BX - Blackstone Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
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 | 45.45 | 46.65 | 0.00 | - | 2 | 4 | 52.95% |
| BX240621C00045000 | 2023-02-02 10:48AM EDT | 45.00 | 55.52 | 46.20 | 48.05 | 0.00 | - | 5 | 2 | 83.64% |
| BX240621C00050000 | 2023-06-02 1:31PM EDT | 50.00 | 41.77 | 36.45 | 37.60 | 0.00 | - | 42 | 55 | 47.19% |
| BX240621C00055000 | 2023-06-02 1:31PM EDT | 55.00 | 37.53 | 32.40 | 34.10 | 0.00 | - | 42 | 68 | 49.35% |
| BX240621C00060000 | 2023-05-30 10:21AM EDT | 60.00 | 30.30 | 28.40 | 29.40 | 0.00 | - | 3 | 184 | 43.86% |
| BX240621C00065000 | 2023-05-26 12:32PM EDT | 65.00 | 25.75 | 24.35 | 25.85 | 0.00 | - | 10 | 74 | 43.30% |
| BX240621C00070000 | 2023-05-24 2:31PM EDT | 70.00 | 19.85 | 21.35 | 22.30 | 0.00 | - | 1 | 110 | 41.72% |
| BX240621C00075000 | 2023-05-19 2:35PM EDT | 75.00 | 16.90 | 18.15 | 19.00 | 0.00 | - | 17 | 341 | 40.23% |
| BX240621C00080000 | 2023-05-18 3:26PM EDT | 80.00 | 14.50 | 15.25 | 16.10 | 0.00 | - | 5 | 370 | 39.22% |
| BX240621C00082500 | 2023-06-01 12:34PM EDT | 82.50 | 15.60 | 13.90 | 14.75 | 0.00 | - | 27 | 171 | 38.70% |
| BX240621C00085000 | 2023-06-02 12:52PM EDT | 85.00 | 16.50 | 12.65 | 13.60 | 0.00 | - | 20 | 329 | 38.57% |
| BX240621C00087500 | 2023-06-05 10:36AM EDT | 87.50 | 11.47 | 11.45 | 12.30 | -1.03 | -8.24% | 1 | 171 | 37.80% |
| BX240621C00090000 | 2023-05-23 11:09AM EDT | 90.00 | 10.85 | 10.45 | 11.45 | -0.36 | -3.21% | 2 | 243 | 38.14% |
| BX240621C00092500 | 2023-05-26 9:48AM EDT | 92.50 | 10.00 | 9.35 | 10.25 | +0.45 | +4.71% | 22 | 122 | 37.27% |
| BX240621C00095000 | 2023-06-05 3:56PM EDT | 95.00 | 8.80 | 8.40 | 8.95 | -2.80 | -24.14% | 9 | 331 | 35.92% |
| BX240621C00097500 | 2023-06-05 3:11PM EDT | 97.50 | 7.73 | 7.45 | 8.35 | -1.07 | -12.16% | 2 | 121 | 36.41% |
| BX240621C00100000 | 2023-06-05 2:33PM EDT | 100.00 | 6.95 | 6.65 | 7.55 | -2.53 | -26.69% | 3 | 289 | 36.14% |
| BX240621C00105000 | 2023-06-05 3:56PM EDT | 105.00 | 5.44 | 5.30 | 6.05 | -1.06 | -16.31% | 2 | 245 | 35.37% |
| BX240621C00110000 | 2023-06-05 12:45PM EDT | 110.00 | 4.53 | 4.20 | 4.85 | -1.67 | -26.94% | 2 | 1,030 | 34.85% |
| BX240621C00115000 | 2023-05-25 9:45AM EDT | 115.00 | 3.50 | 3.25 | 3.70 | 0.00 | - | 1 | 480 | 33.81% |
| BX240621C00120000 | 2023-06-05 3:31PM EDT | 120.00 | 2.57 | 2.50 | 3.05 | -0.43 | -14.33% | 7 | 193 | 33.97% |
| BX240621C00125000 | 2023-06-02 12:14PM EDT | 125.00 | 3.14 | 1.93 | 2.39 | 0.00 | - | 20 | 256 | 33.57% |
| BX240621C00130000 | 2023-06-01 10:42AM EDT | 130.00 | 2.00 | 1.46 | 1.88 | 0.00 | - | 1 | 249 | 33.30% |
| BX240621C00135000 | 2023-06-02 11:27AM EDT | 135.00 | 2.01 | 1.14 | 1.47 | 0.00 | - | 8 | 104 | 33.05% |
| BX240621C00140000 | 2023-05-25 10:59AM EDT | 140.00 | 0.90 | 0.87 | 1.16 | 0.00 | - | 6 | 52 | 32.91% |
| BX240621C00145000 | 2023-05-24 12:30PM EDT | 145.00 | 0.65 | 0.66 | 0.92 | 0.00 | - | 1 | 49 | 32.84% |
| BX240621C00150000 | 2023-05-24 12:30PM EDT | 150.00 | 0.84 | 0.49 | 0.74 | +0.33 | +64.71% | 2 | 399 | 32.86% |
| BX240621C00155000 | 2023-05-15 9:47AM EDT | 155.00 | 0.50 | 0.30 | 0.70 | 0.00 | - | 2 | 29 | 33.94% |
| BX240621C00160000 | 2023-05-15 9:48AM EDT | 160.00 | 0.42 | 0.24 | 0.56 | 0.00 | - | 2 | 72 | 33.86% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240621P00040000 | 2023-06-01 3:10PM EDT | 40.00 | 1.00 | 0.86 | 1.00 | -0.09 | -8.26% | 1 | 105 | 50.59% |
| BX240621P00045000 | 2023-06-05 9:32AM EDT | 45.00 | 1.50 | 1.36 | 1.53 | +0.21 | +16.28% | 6 | 401 | 49.81% |
| BX240621P00050000 | 2023-06-02 2:24PM EDT | 50.00 | 1.85 | 1.88 | 2.26 | 0.00 | - | 11 | 368 | 48.49% |
| BX240621P00055000 | 2023-05-30 3:50PM EDT | 55.00 | 2.90 | 2.52 | 2.91 | 0.00 | - | 18 | 432 | 45.67% |
| BX240621P00060000 | 2023-06-05 12:25PM EDT | 60.00 | 3.70 | 3.50 | 3.95 | -0.20 | -5.13% | 1 | 215 | 44.23% |
| BX240621P00065000 | 2023-06-01 3:53PM EDT | 65.00 | 4.75 | 4.45 | 5.10 | -0.05 | -1.04% | 3 | 637 | 42.38% |
| BX240621P00070000 | 2023-06-02 12:00PM EDT | 70.00 | 5.50 | 6.00 | 6.60 | 0.00 | - | 1 | 903 | 41.10% |
| BX240621P00075000 | 2023-06-05 10:05AM EDT | 75.00 | 8.20 | 7.45 | 8.20 | +1.30 | +18.84% | 1 | 898 | 39.34% |
| BX240621P00080000 | 2023-06-02 1:23PM EDT | 80.00 | 8.50 | 9.50 | 10.15 | 0.00 | - | 14 | 2,089 | 37.92% |
| BX240621P00082500 | 2023-06-02 11:09AM EDT | 82.50 | 9.35 | 10.40 | 11.25 | 0.00 | - | 1 | 129 | 37.29% |
| BX240621P00085000 | 2023-05-30 2:54PM EDT | 85.00 | 12.00 | 11.70 | 12.40 | 0.00 | - | 25 | 891 | 36.60% |
| BX240621P00087500 | 2023-05-04 1:14PM EDT | 87.50 | 17.50 | 11.00 | 13.90 | 0.00 | - | 12 | 248 | 36.73% |
| BX240621P00090000 | 2023-06-05 1:19PM EDT | 90.00 | 14.00 | 13.90 | 14.75 | +1.30 | +10.24% | 1 | 766 | 34.77% |
| BX240621P00092500 | 2023-05-02 10:11AM EDT | 92.50 | 17.70 | 15.30 | 15.95 | 0.00 | - | 13 | 311 | 33.62% |
| BX240621P00095000 | 2023-05-24 12:33PM EDT | 95.00 | 19.79 | 16.80 | 17.85 | 0.00 | - | 1 | 280 | 34.28% |
| BX240621P00097500 | 2023-05-24 12:33PM EDT | 97.50 | 21.43 | 18.05 | 19.50 | 0.00 | - | 1 | 296 | 34.02% |
| BX240621P00100000 | 2023-05-10 9:50AM EDT | 100.00 | 23.25 | 19.65 | 21.10 | 0.00 | - | 2 | 118 | 33.41% |
| BX240621P00105000 | 2023-05-05 10:45AM EDT | 105.00 | 27.15 | 20.65 | 23.05 | 0.00 | - | 6 | 106 | 27.42% |
| BX240621P00110000 | 2023-05-03 9:39AM EDT | 110.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 12 | 49 | 0.00% |
| BX240621P00115000 | 2022-09-12 12:00PM EDT | 115.00 | 27.82 | 37.00 | 38.15 | 0.00 | - | 1 | 76 | 49.94% |
| BX240621P00120000 | 2023-05-17 12:33PM EDT | 120.00 | 37.66 | 35.15 | 36.50 | 0.00 | - | 7 | 47 | 29.68% |
| BX240621P00125000 | 2023-06-02 11:34AM EDT | 125.00 | 36.10 | 39.60 | 41.55 | 0.00 | - | 202 | 108 | 32.18% |
| BX240621P00130000 | 2023-04-10 1:56PM EDT | 130.00 | 49.98 | 46.90 | 48.55 | 0.00 | - | 2 | 1 | 42.68% |
| BX240621P00135000 | 2023-05-01 10:01AM EDT | 135.00 | 45.19 | 49.75 | 51.95 | 0.00 | - | 1 | 0 | 38.21% |
| BX240621P00140000 | 2023-02-16 12:49PM EDT | 140.00 | 45.70 | 55.30 | 57.85 | 0.00 | - | 5 | 439 | 44.10% |
| BX240621P00145000 | 2023-03-20 3:31PM EDT | 145.00 | 63.60 | 52.65 | 54.45 | 0.00 | - | 1 | 5 | 0.00% |
| BX240621P00150000 | 2022-08-30 12:29PM EDT | 150.00 | 58.22 | 66.30 | 67.85 | 0.00 | - | 1 | 3 | 47.83% |
| BX240621P00155000 | 2022-12-27 3:58PM EDT | 155.00 | 81.45 | 61.30 | 62.95 | 0.00 | - | 80 | 11 | 0.00% |
| BX240621P00160000 | 2023-04-18 12:49PM EDT | 160.00 | 69.75 | 75.55 | 77.45 | 0.00 | - | 2 | 0 | 49.38% |
© 2023 Yahoo. All rights reserved.