Blackstone Inc. (BX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240719C00070000 | 2024-05-31 1:22PM EDT | 70.00 | 49.10 | 52.30 | 56.10 | 0.00 | - | 2 | 2 | 170.65% |
| BX240719C00090000 | 2024-06-11 10:47AM EDT | 90.00 | 29.65 | 32.50 | 36.10 | 0.00 | - | 2 | 1 | 108.57% |
| BX240719C00095000 | 2024-03-21 9:30AM EDT | 95.00 | 35.16 | 23.25 | 26.60 | 0.00 | - | - | 1 | 0.00% |
| BX240719C00100000 | 2024-06-21 10:54AM EDT | 100.00 | 25.03 | 23.10 | 26.25 | 0.00 | - | 1 | 7 | 53.13% |
| BX240719C00105000 | 2024-06-24 9:34AM EDT | 105.00 | 20.23 | 19.30 | 21.20 | 0.00 | - | 3 | 38 | 55.40% |
| BX240719C00110000 | 2024-06-24 10:02AM EDT | 110.00 | 16.30 | 14.65 | 15.25 | 0.00 | - | 1 | 48 | 43.95% |
| BX240719C00115000 | 2024-06-21 3:51PM EDT | 115.00 | 10.65 | 10.25 | 10.55 | 0.00 | - | 13 | 180 | 36.04% |
| BX240719C00120000 | 2024-06-25 3:34PM EDT | 120.00 | 6.50 | 6.50 | 6.75 | -1.30 | -16.67% | 1 | 678 | 33.99% |
| BX240719C00125000 | 2024-06-26 10:28AM EDT | 125.00 | 3.56 | 3.55 | 3.70 | -1.06 | -22.94% | 8 | 2,636 | 31.62% |
| BX240719C00130000 | 2024-06-26 11:11AM EDT | 130.00 | 1.67 | 1.70 | 1.76 | -0.53 | -24.09% | 167 | 4,004 | 30.53% |
| BX240719C00135000 | 2024-06-26 10:44AM EDT | 135.00 | 0.71 | 0.69 | 0.76 | -0.35 | -33.02% | 16 | 3,254 | 30.49% |
| BX240719C00140000 | 2024-06-25 3:52PM EDT | 140.00 | 0.27 | 0.25 | 0.30 | -0.15 | -35.71% | 58 | 4,650 | 30.76% |
| BX240719C00145000 | 2024-06-25 1:29PM EDT | 145.00 | 0.10 | 0.04 | 0.76 | -0.05 | -33.33% | 1 | 1,643 | 46.78% |
| BX240719C00150000 | 2024-06-24 3:02PM EDT | 150.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 20 | 812 | 35.55% |
| BX240719C00155000 | 2024-06-24 9:32AM EDT | 155.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 8 | 211 | 52.05% |
| BX240719C00160000 | 2024-06-20 10:52AM EDT | 160.00 | 0.07 | 0.01 | 0.76 | 0.00 | - | 2 | 709 | 57.96% |
| BX240719C00165000 | 2024-06-24 12:07PM EDT | 165.00 | 0.04 | 0.01 | 1.43 | 0.00 | - | 30 | 44 | 72.07% |
| BX240719C00170000 | 2024-06-17 9:45AM EDT | 170.00 | 0.05 | 0.01 | 1.10 | 0.00 | - | 7 | 113 | 73.63% |
| BX240719C00175000 | 2024-04-16 3:28PM EDT | 175.00 | 0.18 | 0.00 | 2.08 | 0.00 | - | 2 | 12 | 90.09% |
| BX240719C00180000 | 2024-06-13 12:23PM EDT | 180.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 15 | 25 | 66.11% |
| BX240719C00185000 | 2024-06-13 12:22PM EDT | 185.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 5 | 6 | 56.25% |
| BX240719C00190000 | 2024-06-25 3:24PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 8 | 13 | 56.25% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240719P00060000 | 2024-06-18 3:54PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,076 | 90.63% |
| BX240719P00065000 | 2024-06-25 1:50PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 1 | 5 | 50.00% |
| BX240719P00070000 | 2024-05-23 9:30AM EDT | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 80.47% |
| BX240719P00075000 | 2024-06-14 9:41AM EDT | 75.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 3 | 13 | 73.44% |
| BX240719P00080000 | 2024-05-29 10:39AM EDT | 80.00 | 0.15 | 0.01 | 0.11 | 0.00 | - | 1 | 158 | 73.44% |
| BX240719P00085000 | 2024-05-24 11:21AM EDT | 85.00 | 0.10 | 0.00 | 2.16 | 0.00 | - | 1 | 104 | 107.52% |
| BX240719P00090000 | 2024-06-24 2:32PM EDT | 90.00 | 0.37 | 0.01 | 0.07 | +0.32 | +640.00% | 3 | 4,322 | 52.73% |
| BX240719P00095000 | 2024-06-25 1:17PM EDT | 95.00 | 0.09 | 0.01 | 0.40 | 0.00 | - | 2 | 137 | 57.03% |
| BX240719P00100000 | 2024-06-25 11:17AM EDT | 100.00 | 0.10 | 0.05 | 0.37 | +0.01 | +11.11% | 2 | 257 | 53.61% |
| BX240719P00105000 | 2024-06-25 3:52PM EDT | 105.00 | 0.23 | 0.10 | 0.39 | +0.08 | +53.33% | 105 | 6,152 | 44.24% |
| BX240719P00110000 | 2024-06-26 11:38AM EDT | 110.00 | 0.45 | 0.43 | 0.47 | +0.07 | +18.42% | 12 | 3,194 | 36.08% |
| BX240719P00115000 | 2024-06-26 11:09AM EDT | 115.00 | 1.00 | 0.93 | 0.99 | +0.20 | +25.00% | 3 | 7,682 | 33.15% |
| BX240719P00120000 | 2024-06-26 10:10AM EDT | 120.00 | 1.90 | 2.05 | 2.13 | +0.19 | +11.11% | 31 | 2,259 | 31.35% |
| BX240719P00125000 | 2024-06-26 10:36AM EDT | 125.00 | 4.20 | 4.00 | 4.20 | +0.55 | +15.07% | 3 | 2,323 | 30.20% |
| BX240719P00130000 | 2024-06-21 10:33AM EDT | 130.00 | 7.30 | 7.10 | 7.35 | 0.00 | - | 31 | 1,065 | 29.72% |
| BX240719P00135000 | 2024-06-25 10:41AM EDT | 135.00 | 11.07 | 11.15 | 11.55 | +0.46 | +4.34% | 2 | 119 | 31.91% |
| BX240719P00140000 | 2024-05-31 9:58AM EDT | 140.00 | 20.06 | 15.65 | 16.95 | 0.00 | - | 1 | 25 | 45.92% |
| BX240719P00145000 | 2024-02-22 11:31AM EDT | 145.00 | 18.50 | 18.95 | 20.00 | 0.00 | - | 1 | 2 | 0.00% |
| BX240719P00150000 | 2024-02-20 10:30AM EDT | 150.00 | 24.35 | 20.10 | 21.00 | 0.00 | - | 10 | 30 | 0.00% |
| BX240719P00160000 | 2024-06-12 9:38AM EDT | 160.00 | 35.50 | 34.10 | 37.90 | 0.00 | - | - | 0 | 56.01% |
© 2024 Yahoo. All rights reserved.