Blackstone Inc. (BX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240705C00085000 | 2024-06-11 10:46AM EDT | 85.00 | 34.30 | 36.70 | 40.60 | 0.00 | - | - | 17 | 158.59% |
| BX240705C00090000 | 2024-06-11 10:45AM EDT | 90.00 | 29.40 | 32.20 | 35.60 | 0.00 | - | - | 1 | 139.26% |
| BX240705C00110000 | 2024-06-04 9:53AM EDT | 110.00 | 11.02 | 13.90 | 14.80 | 0.00 | - | 1 | 1 | 37.70% |
| BX240705C00117000 | 2024-06-25 9:54AM EDT | 117.00 | 7.71 | 6.75 | 7.40 | +0.61 | +8.59% | 19 | 26 | 0.00% |
| BX240705C00118000 | 2024-06-10 11:09AM EDT | 118.00 | 4.15 | 6.55 | 8.60 | 0.00 | - | 10 | 5 | 55.42% |
| BX240705C00119000 | 2024-06-25 2:21PM EDT | 119.00 | 5.64 | 5.65 | 6.10 | -0.44 | -7.24% | 4 | 36 | 25.93% |
| BX240705C00120000 | 2024-06-24 1:08PM EDT | 120.00 | 5.93 | 4.75 | 5.60 | 0.00 | - | 1 | 7 | 31.71% |
| BX240705C00121000 | 2024-06-24 10:39AM EDT | 121.00 | 6.00 | 4.10 | 4.40 | 0.00 | - | 6 | 20 | 24.61% |
| BX240705C00122000 | 2024-06-24 3:41PM EDT | 122.00 | 4.87 | 3.45 | 3.85 | 0.00 | - | 9 | 27 | 27.20% |
| BX240705C00123000 | 2024-06-25 9:37AM EDT | 123.00 | 2.69 | 2.01 | 3.50 | -0.71 | -20.88% | 2 | 183 | 31.01% |
| BX240705C00124000 | 2024-06-25 2:50PM EDT | 124.00 | 2.09 | 1.93 | 2.39 | -1.16 | -35.69% | 15 | 210 | 24.34% |
| BX240705C00125000 | 2024-06-24 3:55PM EDT | 125.00 | 1.72 | 1.54 | 2.02 | -0.76 | -30.65% | 8 | 101 | 26.05% |
| BX240705C00126000 | 2024-06-25 1:29PM EDT | 126.00 | 0.83 | 1.23 | 1.43 | -1.38 | -62.44% | 1 | 178 | 24.12% |
| BX240705C00127000 | 2024-06-25 2:50PM EDT | 127.00 | 0.89 | 0.89 | 1.02 | -0.83 | -48.26% | 18 | 722 | 23.39% |
| BX240705C00128000 | 2024-06-25 3:04PM EDT | 128.00 | 0.70 | 0.63 | 0.90 | -0.66 | -48.53% | 28 | 1,168 | 25.73% |
| BX240705C00129000 | 2024-06-25 3:58PM EDT | 129.00 | 0.58 | 0.44 | 0.53 | -0.46 | -44.23% | 16 | 234 | 23.49% |
| BX240705C00130000 | 2024-06-25 2:15PM EDT | 130.00 | 0.31 | 0.30 | 0.37 | -0.47 | -60.26% | 8 | 227 | 23.58% |
| BX240705C00131000 | 2024-06-24 3:50PM EDT | 131.00 | 0.49 | 0.19 | 0.29 | 0.00 | - | 121 | 132 | 24.61% |
| BX240705C00132000 | 2024-06-25 2:48PM EDT | 132.00 | 0.16 | 0.12 | 0.16 | -0.22 | -57.89% | 94 | 261 | 23.44% |
| BX240705C00133000 | 2024-06-25 10:22AM EDT | 133.00 | 0.16 | 0.06 | 0.47 | -0.17 | -51.52% | 1 | 132 | 34.23% |
| BX240705C00134000 | 2024-06-24 11:29AM EDT | 134.00 | 0.22 | 0.01 | 0.74 | 0.00 | - | 1 | 63 | 42.68% |
| BX240705C00135000 | 2024-06-24 3:43PM EDT | 135.00 | 0.12 | 0.01 | 0.75 | 0.00 | - | 27 | 64 | 45.70% |
| BX240705C00136000 | 2024-06-24 9:43AM EDT | 136.00 | 0.15 | 0.01 | 0.75 | 0.00 | - | 1 | 33 | 48.49% |
| BX240705C00175000 | 2024-06-21 9:30AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 8 | 65.63% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240705P00070000 | 2024-05-30 2:08PM EDT | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 112.50% |
| BX240705P00075000 | 2024-06-18 3:53PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 100.00% |
| BX240705P00100000 | 2024-06-07 11:51AM EDT | 100.00 | 0.17 | 0.01 | 0.19 | 0.00 | - | 1 | 1 | 66.21% |
| BX240705P00105000 | 2024-06-18 3:41PM EDT | 105.00 | 0.11 | 0.01 | 0.14 | 0.00 | - | 4 | 55 | 51.17% |
| BX240705P00106000 | 2024-06-12 10:55AM EDT | 106.00 | 0.05 | 0.01 | 0.74 | 0.00 | - | 7 | 187 | 65.92% |
| BX240705P00107000 | 2024-06-25 3:09PM EDT | 107.00 | 0.07 | 0.02 | 0.75 | -0.98 | -93.33% | 1 | 31 | 63.33% |
| BX240705P00108000 | 2024-06-24 10:10AM EDT | 108.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 11 | 21 | 60.11% |
| BX240705P00109000 | 2024-06-18 3:02PM EDT | 109.00 | 0.18 | 0.01 | 0.75 | 0.00 | - | 1 | 117 | 57.08% |
| BX240705P00110000 | 2024-06-24 9:30AM EDT | 110.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 1 | 303 | 54.10% |
| BX240705P00111000 | 2024-06-18 1:29PM EDT | 111.00 | 0.27 | 0.01 | 0.75 | 0.00 | - | 1 | 1,999 | 51.07% |
| BX240705P00112000 | 2024-06-17 3:43PM EDT | 112.00 | 0.36 | 0.03 | 0.75 | 0.00 | - | 1,035 | 968 | 58.15% |
| BX240705P00113000 | 2024-06-24 3:28PM EDT | 113.00 | 0.08 | 0.04 | 0.70 | 0.00 | - | 129 | 1,881 | 53.56% |
| BX240705P00114000 | 2024-06-24 3:27PM EDT | 114.00 | 0.12 | 0.10 | 0.42 | 0.00 | - | 2 | 118 | 43.12% |
| BX240705P00115000 | 2024-06-24 3:16PM EDT | 115.00 | 0.12 | 0.12 | 0.18 | 0.00 | - | 51 | 1,216 | 32.32% |
| BX240705P00116000 | 2024-06-25 10:14AM EDT | 116.00 | 0.25 | 0.15 | 0.21 | +0.10 | +66.67% | 4 | 99 | 30.71% |
| BX240705P00117000 | 2024-06-26 9:30AM EDT | 117.00 | 0.26 | 0.21 | 0.26 | -0.23 | -46.94% | 11 | 66 | 29.44% |
| BX240705P00118000 | 2024-06-25 2:42PM EDT | 118.00 | 0.35 | 0.27 | 0.33 | +0.10 | +40.00% | 4 | 283 | 28.37% |
| BX240705P00119000 | 2024-06-25 12:11PM EDT | 119.00 | 0.52 | 0.38 | 0.47 | +0.15 | +40.54% | 4 | 234 | 28.30% |
| BX240705P00120000 | 2024-06-25 3:04PM EDT | 120.00 | 0.65 | 0.50 | 0.58 | +0.15 | +30.00% | 43 | 303 | 26.95% |
| BX240705P00121000 | 2024-06-25 3:58PM EDT | 121.00 | 0.77 | 0.71 | 0.85 | +0.09 | +13.24% | 214 | 183 | 27.64% |
| BX240705P00122000 | 2024-06-25 2:56PM EDT | 122.00 | 1.17 | 0.85 | 0.99 | +0.40 | +51.95% | 5 | 62 | 25.54% |
| BX240705P00123000 | 2024-06-25 3:26PM EDT | 123.00 | 1.49 | 1.23 | 1.43 | +0.33 | +28.45% | 22 | 31 | 26.78% |
| BX240705P00124000 | 2024-06-25 3:25PM EDT | 124.00 | 1.91 | 1.73 | 1.89 | +0.51 | +36.43% | 5 | 115 | 27.30% |
| BX240705P00125000 | 2024-06-25 3:26PM EDT | 125.00 | 2.44 | 2.01 | 2.47 | +0.69 | +39.43% | 8 | 30 | 28.35% |
| BX240705P00126000 | 2024-06-24 1:08PM EDT | 126.00 | 2.42 | 2.69 | 2.98 | 0.00 | - | 28 | 26 | 27.74% |
| BX240705P00128000 | 2024-05-29 2:40PM EDT | 128.00 | 11.32 | 3.50 | 4.60 | 0.00 | - | - | 1 | 31.86% |
| BX240705P00129000 | 2024-06-18 2:55PM EDT | 129.00 | 7.14 | 4.40 | 5.30 | 0.00 | - | - | 8 | 31.54% |
| BX240705P00130000 | 2024-06-24 2:49PM EDT | 130.00 | 4.60 | 5.15 | 6.15 | 0.00 | - | 20 | 10 | 32.81% |
| BX240705P00137000 | 2024-06-11 10:08AM EDT | 137.00 | 18.65 | 12.25 | 13.20 | 0.00 | - | - | 0 | 55.08% |
© 2024 Yahoo. All rights reserved.