Blackstone Inc. (BX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240712C00085000 | 2024-06-12 10:48AM EDT | 85.00 | 40.90 | 37.55 | 40.55 | 0.00 | - | - | 27 | 120.61% |
| BX240712C00090000 | 2024-06-11 10:49AM EDT | 90.00 | 29.45 | 32.55 | 35.55 | 0.00 | - | - | 30 | 105.86% |
| BX240712C00095000 | 2024-06-12 1:31PM EDT | 95.00 | 30.55 | 27.60 | 30.60 | 0.00 | - | - | 95 | 93.02% |
| BX240712C00100000 | 2024-06-17 1:13PM EDT | 100.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BX240712C00105000 | 2024-06-18 1:00PM EDT | 105.00 | 18.45 | 17.80 | 19.80 | 0.00 | - | - | 1 | 39.55% |
| BX240712C00106000 | 2024-06-11 10:46AM EDT | 106.00 | 14.15 | 16.30 | 19.30 | 0.00 | - | - | 1 | 56.15% |
| BX240712C00108000 | 2024-06-17 1:14PM EDT | 108.00 | 14.40 | 14.30 | 16.15 | 0.00 | - | - | 1 | 0.00% |
| BX240712C00110000 | 2024-06-11 10:45AM EDT | 110.00 | 10.59 | 12.80 | 14.30 | 0.00 | - | - | 1 | 0.00% |
| BX240712C00111000 | 2024-06-12 9:47AM EDT | 111.00 | 15.66 | 11.90 | 14.35 | 0.00 | - | 1 | 1 | 44.78% |
| BX240712C00113000 | 2024-06-06 9:30AM EDT | 113.00 | 9.20 | 8.95 | 13.05 | 0.00 | - | 1 | 1 | 51.15% |
| BX240712C00115000 | 2024-06-20 12:52PM EDT | 115.00 | 9.60 | 7.60 | 11.00 | 0.00 | - | - | 30 | 44.56% |
| BX240712C00116000 | 2024-06-21 10:23AM EDT | 116.00 | 9.45 | 7.60 | 8.60 | 0.00 | - | 38 | 38 | 0.00% |
| BX240712C00118000 | 2024-06-26 9:30AM EDT | 118.00 | 6.83 | 6.05 | 6.95 | -0.09 | -1.30% | 2 | 6 | 19.63% |
| BX240712C00119000 | 2024-06-11 9:56AM EDT | 119.00 | 4.10 | 5.20 | 6.00 | 0.00 | - | 2 | 1 | 18.36% |
| BX240712C00120000 | 2024-06-25 9:48AM EDT | 120.00 | 5.70 | 4.40 | 6.35 | 0.00 | - | 9 | 34 | 33.18% |
| BX240712C00121000 | 2024-06-20 11:56AM EDT | 121.00 | 5.32 | 4.00 | 4.50 | 0.00 | - | 2 | 7 | 20.29% |
| BX240712C00122000 | 2024-06-25 12:30PM EDT | 122.00 | 4.00 | 2.33 | 5.15 | 0.00 | - | 1 | 15 | 34.18% |
| BX240712C00123000 | 2024-06-25 3:46PM EDT | 123.00 | 3.45 | 2.82 | 3.25 | 0.00 | - | 11 | 93 | 21.46% |
| BX240712C00124000 | 2024-06-25 12:44PM EDT | 124.00 | 2.76 | 2.33 | 4.85 | 0.00 | - | 5 | 85 | 41.86% |
| BX240712C00125000 | 2024-06-25 3:59PM EDT | 125.00 | 2.74 | 1.24 | 2.82 | 0.00 | - | 309 | 401 | 27.52% |
| BX240712C00126000 | 2024-06-25 12:45PM EDT | 126.00 | 1.85 | 1.62 | 2.05 | 0.00 | - | 6 | 60 | 24.46% |
| BX240712C00127000 | 2024-06-25 3:42PM EDT | 127.00 | 1.61 | 0.33 | 1.60 | 0.00 | - | 3 | 51 | 23.83% |
| BX240712C00128000 | 2024-06-25 11:48AM EDT | 128.00 | 1.35 | 0.95 | 1.32 | 0.00 | - | 18 | 168 | 24.29% |
| BX240712C00129000 | 2024-06-24 3:50PM EDT | 129.00 | 1.58 | 0.14 | 1.10 | 0.00 | - | 12 | 80 | 24.93% |
| BX240712C00130000 | 2024-06-25 2:55PM EDT | 130.00 | 0.80 | 0.56 | 0.82 | 0.00 | - | 106 | 362 | 24.34% |
| BX240712C00131000 | 2024-06-24 3:24PM EDT | 131.00 | 1.05 | 0.09 | 0.76 | 0.00 | - | 5 | 27 | 26.10% |
| BX240712C00132000 | 2024-06-24 11:48AM EDT | 132.00 | 0.63 | 0.21 | 0.59 | 0.00 | - | 1 | 264 | 26.03% |
| BX240712C00133000 | 2024-06-25 12:48PM EDT | 133.00 | 0.33 | 0.11 | 0.75 | 0.00 | - | 1 | 7 | 30.66% |
| BX240712C00134000 | 2024-06-25 3:58PM EDT | 134.00 | 0.32 | 0.19 | 0.46 | 0.00 | - | 4 | 16 | 28.17% |
| BX240712C00135000 | 2024-06-24 3:24PM EDT | 135.00 | 0.40 | 0.12 | 0.58 | 0.00 | - | 68 | 97 | 32.35% |
| BX240712C00140000 | 2024-06-21 11:33AM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 13 | 45.26% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240712P00070000 | 2024-06-17 11:39AM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| BX240712P00105000 | 2024-06-24 10:49AM EDT | 105.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 115 | 48.49% |
| BX240712P00106000 | 2024-06-13 12:52PM EDT | 106.00 | 0.23 | 0.01 | 0.76 | 0.00 | - | 100 | 230 | 50.88% |
| BX240712P00107000 | 2024-06-18 10:55AM EDT | 107.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | - | 100 | 45.90% |
| BX240712P00108000 | 2024-06-21 1:29PM EDT | 108.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 54.96% |
| BX240712P00109000 | 2024-06-25 1:16PM EDT | 109.00 | 0.14 | 0.04 | 0.75 | 0.00 | - | 2 | 1,452 | 52.34% |
| BX240712P00110000 | 2024-06-24 11:16AM EDT | 110.00 | 0.13 | 0.00 | 0.74 | 0.00 | - | 1 | 123 | 49.56% |
| BX240712P00111000 | 2024-06-25 1:12PM EDT | 111.00 | 0.20 | 0.04 | 0.53 | 0.00 | - | 1 | 207 | 42.68% |
| BX240712P00112000 | 2024-06-21 11:01AM EDT | 112.00 | 0.33 | 0.16 | 0.45 | 0.00 | - | 1 | 13 | 38.48% |
| BX240712P00113000 | 2024-06-24 1:53PM EDT | 113.00 | 0.23 | 0.24 | 0.79 | 0.00 | - | 1 | 21 | 42.63% |
| BX240712P00114000 | 2024-06-21 2:14PM EDT | 114.00 | 0.53 | 0.26 | 0.83 | 0.00 | - | 190 | 1,616 | 40.63% |
| BX240712P00115000 | 2024-06-24 1:53PM EDT | 115.00 | 0.33 | 0.34 | 0.54 | 0.00 | - | 2 | 32 | 32.98% |
| BX240712P00116000 | 2024-06-24 1:55PM EDT | 116.00 | 0.39 | 0.42 | 0.77 | 0.00 | - | 139 | 148 | 34.28% |
| BX240712P00117000 | 2024-06-25 11:48AM EDT | 117.00 | 0.59 | 0.55 | 0.82 | 0.00 | - | 50 | 471 | 32.30% |
| BX240712P00118000 | 2024-06-25 11:45AM EDT | 118.00 | 0.78 | 0.62 | 1.01 | 0.00 | - | 9 | 15 | 32.08% |
| BX240712P00119000 | 2024-06-25 9:55AM EDT | 119.00 | 0.98 | 0.92 | 1.59 | 0.00 | - | 2 | 670 | 36.06% |
| BX240712P00120000 | 2024-06-25 12:23PM EDT | 120.00 | 1.28 | 1.21 | 1.51 | 0.00 | - | 2 | 79 | 31.86% |
| BX240712P00121000 | 2024-06-24 10:02AM EDT | 121.00 | 1.13 | 1.43 | 1.91 | 0.00 | - | 1 | 5 | 32.69% |
| BX240712P00122000 | 2024-06-24 2:51PM EDT | 122.00 | 1.24 | 1.71 | 2.57 | 0.00 | - | 361 | 348 | 35.55% |
| BX240712P00123000 | 2024-06-24 10:23AM EDT | 123.00 | 1.55 | 2.14 | 3.85 | 0.00 | - | 35 | 40 | 43.71% |
| BX240712P00124000 | 2024-06-24 10:13AM EDT | 124.00 | 2.05 | 2.33 | 3.30 | 0.00 | - | 2 | 5 | 34.08% |
| BX240712P00125000 | 2024-06-12 2:00PM EDT | 125.00 | 3.75 | 2.84 | 4.25 | 0.00 | - | - | 5 | 38.23% |
| BX240712P00127000 | 2024-05-30 10:00AM EDT | 127.00 | 10.25 | 3.25 | 6.80 | 0.00 | - | 2 | 2 | 51.59% |
| BX240712P00128000 | 2024-06-17 9:46AM EDT | 128.00 | 7.15 | 4.50 | 6.75 | 0.00 | - | - | 5 | 45.41% |
| BX240712P00130000 | 2024-06-12 9:46AM EDT | 130.00 | 6.20 | 5.25 | 9.00 | 0.00 | - | - | 1 | 54.71% |
| BX240712P00134000 | 2024-06-17 3:28PM EDT | 134.00 | 11.69 | 10.20 | 11.75 | 0.00 | - | - | 20 | 53.96% |
| BX240712P00135000 | 2024-06-17 3:28PM EDT | 135.00 | 12.51 | 10.05 | 12.45 | 0.00 | - | - | 20 | 53.27% |
| BX240712P00140000 | 2024-06-11 10:53AM EDT | 140.00 | 20.90 | 15.20 | 17.25 | 0.00 | - | - | 0 | 62.96% |
| BX240712P00145000 | 2024-06-12 9:46AM EDT | 145.00 | 19.75 | 19.60 | 23.30 | 0.00 | - | - | 1 | 62.01% |
© 2024 Yahoo. All rights reserved.