BX - Blackstone Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX240621C000400002023-05-22 11:18AM EDT40.0044.3745.4546.650.00-2452.95%
BX240621C000450002023-02-02 10:48AM EDT45.0055.5246.2048.050.00-5283.64%
BX240621C000500002023-06-02 1:31PM EDT50.0041.7736.4537.600.00-425547.19%
BX240621C000550002023-06-02 1:31PM EDT55.0037.5332.4034.100.00-426849.35%
BX240621C000600002023-05-30 10:21AM EDT60.0030.3028.4029.400.00-318443.86%
BX240621C000650002023-05-26 12:32PM EDT65.0025.7524.3525.850.00-107443.30%
BX240621C000700002023-05-24 2:31PM EDT70.0019.8521.3522.300.00-111041.72%
BX240621C000750002023-05-19 2:35PM EDT75.0016.9018.1519.000.00-1734140.23%
BX240621C000800002023-05-18 3:26PM EDT80.0014.5015.2516.100.00-537039.22%
BX240621C000825002023-06-01 12:34PM EDT82.5015.6013.9014.750.00-2717138.70%
BX240621C000850002023-06-02 12:52PM EDT85.0016.5012.6513.600.00-2032938.57%
BX240621C000875002023-06-05 10:36AM EDT87.5011.4711.4512.30-1.03-8.24%117137.80%
BX240621C000900002023-05-23 11:09AM EDT90.0010.8510.4511.45-0.36-3.21%224338.14%
BX240621C000925002023-05-26 9:48AM EDT92.5010.009.3510.25+0.45+4.71%2212237.27%
BX240621C000950002023-06-05 3:56PM EDT95.008.808.408.95-2.80-24.14%933135.92%
BX240621C000975002023-06-05 3:11PM EDT97.507.737.458.35-1.07-12.16%212136.41%
BX240621C001000002023-06-05 2:33PM EDT100.006.956.657.55-2.53-26.69%328936.14%
BX240621C001050002023-06-05 3:56PM EDT105.005.445.306.05-1.06-16.31%224535.37%
BX240621C001100002023-06-05 12:45PM EDT110.004.534.204.85-1.67-26.94%21,03034.85%
BX240621C001150002023-05-25 9:45AM EDT115.003.503.253.700.00-148033.81%
BX240621C001200002023-06-05 3:31PM EDT120.002.572.503.05-0.43-14.33%719333.97%
BX240621C001250002023-06-02 12:14PM EDT125.003.141.932.390.00-2025633.57%
BX240621C001300002023-06-01 10:42AM EDT130.002.001.461.880.00-124933.30%
BX240621C001350002023-06-02 11:27AM EDT135.002.011.141.470.00-810433.05%
BX240621C001400002023-05-25 10:59AM EDT140.000.900.871.160.00-65232.91%
BX240621C001450002023-05-24 12:30PM EDT145.000.650.660.920.00-14932.84%
BX240621C001500002023-05-24 12:30PM EDT150.000.840.490.74+0.33+64.71%239932.86%
BX240621C001550002023-05-15 9:47AM EDT155.000.500.300.700.00-22933.94%
BX240621C001600002023-05-15 9:48AM EDT160.000.420.240.560.00-27233.86%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX240621P000400002023-06-01 3:10PM EDT40.001.000.861.00-0.09-8.26%110550.59%
BX240621P000450002023-06-05 9:32AM EDT45.001.501.361.53+0.21+16.28%640149.81%
BX240621P000500002023-06-02 2:24PM EDT50.001.851.882.260.00-1136848.49%
BX240621P000550002023-05-30 3:50PM EDT55.002.902.522.910.00-1843245.67%
BX240621P000600002023-06-05 12:25PM EDT60.003.703.503.95-0.20-5.13%121544.23%
BX240621P000650002023-06-01 3:53PM EDT65.004.754.455.10-0.05-1.04%363742.38%
BX240621P000700002023-06-02 12:00PM EDT70.005.506.006.600.00-190341.10%
BX240621P000750002023-06-05 10:05AM EDT75.008.207.458.20+1.30+18.84%189839.34%
BX240621P000800002023-06-02 1:23PM EDT80.008.509.5010.150.00-142,08937.92%
BX240621P000825002023-06-02 11:09AM EDT82.509.3510.4011.250.00-112937.29%
BX240621P000850002023-05-30 2:54PM EDT85.0012.0011.7012.400.00-2589136.60%
BX240621P000875002023-05-04 1:14PM EDT87.5017.5011.0013.900.00-1224836.73%
BX240621P000900002023-06-05 1:19PM EDT90.0014.0013.9014.75+1.30+10.24%176634.77%
BX240621P000925002023-05-02 10:11AM EDT92.5017.7015.3015.950.00-1331133.62%
BX240621P000950002023-05-24 12:33PM EDT95.0019.7916.8017.850.00-128034.28%
BX240621P000975002023-05-24 12:33PM EDT97.5021.4318.0519.500.00-129634.02%
BX240621P001000002023-05-10 9:50AM EDT100.0023.2519.6521.100.00-211833.41%
BX240621P001050002023-05-05 10:45AM EDT105.0027.1520.6523.050.00-610627.42%
BX240621P001100002023-05-03 9:39AM EDT110.0029.050.000.000.00-12490.00%
BX240621P001150002022-09-12 12:00PM EDT115.0027.8237.0038.150.00-17649.94%
BX240621P001200002023-05-17 12:33PM EDT120.0037.6635.1536.500.00-74729.68%
BX240621P001250002023-06-02 11:34AM EDT125.0036.1039.6041.550.00-20210832.18%
BX240621P001300002023-04-10 1:56PM EDT130.0049.9846.9048.550.00-2142.68%
BX240621P001350002023-05-01 10:01AM EDT135.0045.1949.7551.950.00-1038.21%
BX240621P001400002023-02-16 12:49PM EDT140.0045.7055.3057.850.00-543944.10%
BX240621P001450002023-03-20 3:31PM EDT145.0063.6052.6554.450.00-150.00%
BX240621P001500002022-08-30 12:29PM EDT150.0058.2266.3067.850.00-1347.83%
BX240621P001550002022-12-27 3:58PM EDT155.0081.4561.3062.950.00-80110.00%
BX240621P001600002023-04-18 12:49PM EDT160.0069.7575.5577.450.00-2049.38%