Blackstone Inc. (BX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240726C00100000 | 2024-06-11 10:15AM EDT | 100.00 | 19.65 | 23.45 | 26.50 | 0.00 | - | - | 1 | 74.71% |
| BX240726C00112000 | 2024-06-20 11:42AM EDT | 112.00 | 13.35 | 13.55 | 15.00 | 0.00 | - | - | 1 | 51.36% |
| BX240726C00113000 | 2024-06-11 10:47AM EDT | 113.00 | 9.25 | 12.55 | 13.80 | 0.00 | - | - | 1 | 47.02% |
| BX240726C00114000 | 2024-06-12 11:50AM EDT | 114.00 | 13.25 | 11.90 | 12.80 | 0.00 | - | - | 29 | 44.58% |
| BX240726C00115000 | 2024-06-18 10:31AM EDT | 115.00 | 10.20 | 11.15 | 11.85 | 0.00 | - | 1 | 13 | 42.55% |
| BX240726C00116000 | 2024-06-20 10:12AM EDT | 116.00 | 8.30 | 10.25 | 11.25 | 0.00 | - | 2 | 52 | 43.46% |
| BX240726C00117000 | 2024-06-11 11:50AM EDT | 117.00 | 6.50 | 9.75 | 10.60 | 0.00 | - | - | 14 | 43.68% |
| BX240726C00118000 | 2024-06-11 11:49AM EDT | 118.00 | 6.00 | 8.80 | 9.45 | 0.00 | - | - | 15 | 39.77% |
| BX240726C00119000 | 2024-06-21 9:32AM EDT | 119.00 | 8.90 | 8.10 | 8.70 | 0.00 | - | 1 | 10 | 38.97% |
| BX240726C00120000 | 2024-06-24 10:56AM EDT | 120.00 | 8.70 | 7.35 | 7.95 | 0.00 | - | 2 | 20 | 37.99% |
| BX240726C00121000 | 2024-06-20 11:22AM EDT | 121.00 | 6.90 | 6.70 | 7.30 | 0.00 | - | 2 | 110 | 37.60% |
| BX240726C00122000 | 2024-06-18 11:32AM EDT | 122.00 | 5.55 | 5.95 | 6.75 | 0.00 | - | 5 | 9 | 37.72% |
| BX240726C00123000 | 2024-06-25 3:08PM EDT | 123.00 | 5.03 | 5.50 | 5.85 | 0.00 | - | 1 | 14 | 35.17% |
| BX240726C00124000 | 2024-06-20 10:45AM EDT | 124.00 | 5.03 | 4.60 | 5.35 | 0.00 | - | 5 | 52 | 35.25% |
| BX240726C00125000 | 2024-06-25 11:14AM EDT | 125.00 | 4.10 | 4.35 | 4.70 | 0.00 | - | 22 | 70 | 34.08% |
| BX240726C00126000 | 2024-06-25 12:50PM EDT | 126.00 | 3.45 | 3.85 | 4.75 | 0.00 | - | 2 | 41 | 37.53% |
| BX240726C00127000 | 2024-06-24 3:41PM EDT | 127.00 | 4.12 | 3.30 | 3.70 | 0.00 | - | 33 | 46 | 33.14% |
| BX240726C00128000 | 2024-06-25 12:15PM EDT | 128.00 | 2.76 | 3.00 | 4.15 | 0.00 | - | 8 | 17 | 39.04% |
| BX240726C00129000 | 2024-06-25 3:55PM EDT | 129.00 | 2.55 | 2.57 | 2.87 | 0.00 | - | 1 | 6 | 32.47% |
| BX240726C00130000 | 2024-06-25 12:23PM EDT | 130.00 | 2.07 | 2.24 | 2.53 | 0.00 | - | 4 | 50 | 32.34% |
| BX240726C00131000 | 2024-06-21 10:25AM EDT | 131.00 | 2.35 | 1.81 | 2.26 | 0.00 | - | 1 | 4 | 32.52% |
| BX240726C00132000 | 2024-06-24 10:14AM EDT | 132.00 | 1.25 | 1.54 | 1.94 | 0.00 | - | 1 | 2 | 32.08% |
| BX240726C00133000 | 2024-06-24 10:47AM EDT | 133.00 | 2.10 | 1.32 | 1.76 | 0.00 | - | 1 | 17 | 32.57% |
| BX240726C00135000 | 2024-06-24 2:30PM EDT | 135.00 | 1.36 | 0.89 | 1.26 | 0.00 | - | 33 | 49 | 31.73% |
| BX240726C00136000 | 2024-06-25 1:38PM EDT | 136.00 | 0.82 | 0.82 | 1.11 | 0.00 | - | 10 | 11 | 31.91% |
| BX240726C00137000 | 2024-06-21 10:26AM EDT | 137.00 | 1.03 | 0.63 | 0.98 | 0.00 | - | 8 | 10 | 32.15% |
| BX240726C00140000 | 2024-06-24 1:49PM EDT | 140.00 | 0.59 | 0.32 | 0.65 | 0.00 | - | 4 | 6 | 32.52% |
| BX240726C00170000 | 2024-06-11 10:15AM EDT | 170.00 | 0.05 | 0.00 | 1.34 | 0.00 | - | - | 0 | 67.09% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240726P00070000 | 2024-06-07 2:21PM EDT | 70.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 5 | 5 | 118.26% |
| BX240726P00100000 | 2024-06-24 3:55PM EDT | 100.00 | 0.32 | 0.01 | 0.78 | 0.00 | - | 2 | 19 | 56.49% |
| BX240726P00105000 | 2024-06-24 3:55PM EDT | 105.00 | 0.46 | 0.19 | 0.91 | 0.00 | - | 2 | 10 | 48.73% |
| BX240726P00109000 | 2024-06-07 2:27PM EDT | 109.00 | 2.04 | 0.32 | 0.73 | 0.00 | - | 1 | 1 | 38.14% |
| BX240726P00110000 | 2024-06-24 10:56AM EDT | 110.00 | 0.47 | 0.19 | 0.80 | 0.00 | - | 4 | 10 | 37.23% |
| BX240726P00113000 | 2024-06-21 1:27PM EDT | 113.00 | 1.20 | 0.71 | 1.13 | 0.00 | - | 6 | 14 | 35.28% |
| BX240726P00114000 | 2024-06-18 12:43PM EDT | 114.00 | 1.69 | 0.76 | 1.32 | 0.00 | - | 6 | 10 | 35.21% |
| BX240726P00115000 | 2024-06-25 11:57AM EDT | 115.00 | 1.28 | 1.04 | 1.28 | 0.00 | - | 49 | 105 | 32.59% |
| BX240726P00116000 | 2024-06-25 3:28PM EDT | 116.00 | 1.49 | 1.19 | 1.40 | 0.00 | - | 5 | 33 | 31.57% |
| BX240726P00117000 | 2024-06-25 2:56PM EDT | 117.00 | 1.70 | 0.81 | 1.59 | 0.00 | - | 1 | 28 | 31.03% |
| BX240726P00118000 | 2024-06-20 11:39AM EDT | 118.00 | 2.33 | 1.56 | 2.18 | 0.00 | - | 10 | 67 | 33.66% |
| BX240726P00119000 | 2024-06-21 3:36PM EDT | 119.00 | 2.45 | 1.81 | 2.52 | 0.00 | - | 1 | 53 | 33.78% |
| BX240726P00120000 | 2024-06-24 9:57AM EDT | 120.00 | 2.21 | 2.04 | 2.85 | 0.00 | - | 11 | 115 | 33.57% |
| BX240726P00121000 | 2024-06-20 11:39AM EDT | 121.00 | 3.30 | 2.34 | 3.15 | 0.00 | - | 2 | 153 | 32.94% |
| BX240726P00122000 | 2024-06-20 12:30PM EDT | 122.00 | 3.75 | 2.05 | 3.55 | 0.00 | - | 3 | 56 | 32.80% |
| BX240726P00123000 | 2024-06-25 3:08PM EDT | 123.00 | 3.82 | 2.83 | 3.40 | 0.00 | - | 1 | 13 | 28.59% |
| BX240726P00124000 | 2024-06-24 3:49PM EDT | 124.00 | 3.55 | 3.50 | 4.40 | 0.00 | - | 4 | 42 | 32.20% |
| BX240726P00125000 | 2024-06-25 11:57AM EDT | 125.00 | 4.61 | 4.00 | 4.25 | 0.00 | - | 2 | 7 | 27.59% |
| BX240726P00126000 | 2024-06-20 9:56AM EDT | 126.00 | 5.60 | 4.45 | 5.40 | 0.00 | - | 2 | 30 | 31.71% |
| BX240726P00128000 | 2024-06-20 1:46PM EDT | 128.00 | 6.45 | 5.30 | 6.50 | 0.00 | - | - | 27 | 30.97% |
| BX240726P00129000 | 2024-06-11 11:16AM EDT | 129.00 | 11.50 | 6.05 | 7.05 | 0.00 | - | - | 38 | 30.21% |
| BX240726P00130000 | 2024-06-21 2:40PM EDT | 130.00 | 7.90 | 6.70 | 7.95 | 0.00 | - | 1 | 63 | 31.81% |
| BX240726P00131000 | 2024-06-17 3:15PM EDT | 131.00 | 10.05 | 7.35 | 8.60 | 0.00 | - | - | 20 | 31.35% |
© 2024 Yahoo. All rights reserved.