Blackstone Inc. (BX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM 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 | 2023-07-27 1:12PM EDT | 50.00 | 56.13 | 49.90 | 50.95 | 0.00 | - | 1 | 22 | 0.00% |
| BX240621C00055000 | 2023-07-13 3:07PM EDT | 55.00 | 47.32 | 43.95 | 45.45 | 0.00 | - | 24 | 48 | 0.00% |
| BX240621C00060000 | 2023-08-15 2:55PM EDT | 60.00 | 39.50 | 52.90 | 54.15 | 0.00 | - | 1 | 144 | 65.76% |
| BX240621C00065000 | 2023-09-05 1:56PM EDT | 65.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX240621C00070000 | 2023-09-05 11:51AM EDT | 70.00 | 40.19 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BX240621C00075000 | 2023-09-06 2:38PM EDT | 75.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| BX240621C00080000 | 2023-09-20 2:35PM EDT | 80.00 | 38.77 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BX240621C00082500 | 2023-09-20 2:35PM EDT | 82.50 | 36.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BX240621C00085000 | 2023-09-15 12:49PM EDT | 85.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240621C00087500 | 2023-09-22 2:12PM EDT | 87.50 | 27.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240621C00090000 | 2023-09-20 10:48AM EDT | 90.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BX240621C00092500 | 2023-09-13 12:31PM EDT | 92.50 | 25.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BX240621C00095000 | 2023-09-21 9:56AM EDT | 95.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240621C00097500 | 2023-09-22 2:12PM EDT | 97.50 | 20.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240621C00100000 | 2023-09-22 11:13AM EDT | 100.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240621C00105000 | 2023-09-21 11:28AM EDT | 105.00 | 16.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX240621C00110000 | 2023-09-25 3:16PM EDT | 110.00 | 12.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BX240621C00115000 | 2023-09-25 12:32PM EDT | 115.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| BX240621C00120000 | 2023-09-25 3:43PM EDT | 120.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| BX240621C00125000 | 2023-09-25 9:44AM EDT | 125.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BX240621C00130000 | 2023-09-22 11:59AM EDT | 130.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BX240621C00135000 | 2023-09-21 11:28AM EDT | 135.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BX240621C00140000 | 2023-09-25 11:30AM EDT | 140.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BX240621C00145000 | 2023-09-21 10:20AM EDT | 145.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BX240621C00150000 | 2023-09-21 1:54PM EDT | 150.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BX240621C00155000 | 2023-09-20 2:49PM EDT | 155.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BX240621C00160000 | 2023-09-20 9:51AM EDT | 160.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BX240621C00165000 | 2023-09-20 12:30PM EDT | 165.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BX240621C00170000 | 2023-09-22 2:20PM EDT | 170.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240621P00040000 | 2023-09-22 3:09PM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BX240621P00045000 | 2023-09-25 3:57PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| BX240621P00050000 | 2023-09-25 12:47PM EDT | 50.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BX240621P00055000 | 2023-09-25 12:49PM EDT | 55.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BX240621P00060000 | 2023-09-25 2:13PM EDT | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BX240621P00065000 | 2023-09-25 3:05PM EDT | 65.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BX240621P00070000 | 2023-09-25 1:16PM EDT | 70.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BX240621P00075000 | 2023-09-21 10:16AM EDT | 75.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BX240621P00080000 | 2023-09-25 3:16PM EDT | 80.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| BX240621P00082500 | 2023-09-25 9:39AM EDT | 82.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BX240621P00085000 | 2023-09-25 3:57PM EDT | 85.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| BX240621P00087500 | 2023-09-19 11:13AM EDT | 87.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BX240621P00090000 | 2023-09-21 10:07AM EDT | 90.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BX240621P00092500 | 2023-09-20 3:34PM EDT | 92.50 | 3.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BX240621P00095000 | 2023-09-20 11:22AM EDT | 95.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BX240621P00097500 | 2023-09-25 9:39AM EDT | 97.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BX240621P00100000 | 2023-09-25 2:50PM EDT | 100.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BX240621P00105000 | 2023-09-25 10:26AM EDT | 105.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BX240621P00110000 | 2023-09-22 11:54AM EDT | 110.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| BX240621P00115000 | 2023-09-22 11:09AM EDT | 115.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240621P00120000 | 2023-09-19 2:45PM EDT | 120.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240621P00125000 | 2023-09-20 10:02AM EDT | 125.00 | 15.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX240621P00130000 | 2023-09-15 3:28PM EDT | 130.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BX240621P00135000 | 2023-07-14 9:46AM EDT | 135.00 | 32.40 | 36.85 | 38.05 | 0.00 | - | 100 | 25 | 55.43% |
| BX240621P00140000 | 2023-09-11 9:42AM EDT | 140.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| BX240621P00145000 | 2023-03-20 3:31PM EDT | 145.00 | 63.60 | 52.65 | 54.45 | 0.00 | - | 1 | 5 | 78.13% |
| BX240621P00150000 | 2022-08-30 12:29PM EDT | 150.00 | 58.22 | 66.30 | 67.85 | 0.00 | - | 1 | 3 | 103.63% |
| BX240621P00155000 | 2022-12-27 3:58PM EDT | 155.00 | 81.45 | 61.30 | 62.95 | 0.00 | - | 80 | 11 | 80.04% |
| BX240621P00160000 | 2023-09-13 9:50AM EDT | 160.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
