Blackstone Inc. (BX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240816C00075000 | 2024-04-26 10:29AM EDT | 75.00 | 49.14 | 41.15 | 45.10 | 0.00 | - | 1 | 1 | 56.30% |
| BX240816C00090000 | 2024-04-23 3:22PM EDT | 90.00 | 35.64 | 27.35 | 30.70 | 0.00 | - | - | 18 | 57.18% |
| BX240816C00095000 | 2024-04-19 3:00PM EDT | 95.00 | 25.25 | 22.80 | 26.30 | 0.00 | - | 1 | 1 | 52.87% |
| BX240816C00100000 | 2024-04-15 2:30PM EDT | 100.00 | 23.75 | 19.60 | 20.70 | 0.00 | - | - | 1 | 41.68% |
| BX240816C00105000 | 2024-04-25 12:02PM EDT | 105.00 | 19.47 | 15.55 | 16.60 | 0.00 | - | - | 13 | 38.44% |
| BX240816C00110000 | 2024-04-25 12:21PM EDT | 110.00 | 15.77 | 11.95 | 12.90 | 0.00 | - | 1 | 2 | 35.90% |
| BX240816C00115000 | 2024-04-24 10:49AM EDT | 115.00 | 13.20 | 9.05 | 9.25 | 0.00 | - | 1 | 41 | 32.18% |
| BX240816C00120000 | 2024-04-30 3:22PM EDT | 120.00 | 7.15 | 6.55 | 6.75 | 0.00 | - | 34 | 57 | 31.39% |
| BX240816C00125000 | 2024-04-30 1:41PM EDT | 125.00 | 5.20 | 4.55 | 4.75 | 0.00 | - | 42 | 438 | 30.69% |
| BX240816C00130000 | 2024-04-30 1:37PM EDT | 130.00 | 3.63 | 2.83 | 3.25 | 0.00 | - | 37 | 93 | 30.21% |
| BX240816C00135000 | 2024-05-01 9:30AM EDT | 135.00 | 1.76 | 1.62 | 2.15 | -0.55 | -23.81% | 2 | 215 | 29.79% |
| BX240816C00140000 | 2024-04-30 10:58AM EDT | 140.00 | 1.68 | 0.75 | 2.35 | 0.00 | - | 50 | 245 | 35.29% |
| BX240816C00145000 | 2024-04-30 11:06AM EDT | 145.00 | 1.15 | 0.69 | 1.70 | 0.00 | - | 18 | 292 | 35.40% |
| BX240816C00150000 | 2024-05-01 9:38AM EDT | 150.00 | 0.50 | 0.38 | 0.81 | -0.73 | -59.35% | 1 | 13 | 31.98% |
| BX240816C00155000 | 2024-04-25 1:16PM EDT | 155.00 | 0.58 | 0.00 | 0.93 | 0.00 | - | - | 46 | 36.21% |
| BX240816C00160000 | 2024-04-25 2:21PM EDT | 160.00 | 0.38 | 0.00 | 1.55 | 0.00 | - | 10 | 14 | 44.52% |
| BX240816C00165000 | 2024-05-01 9:38AM EDT | 165.00 | 0.22 | 0.00 | 0.95 | +0.01 | +4.76% | 1 | 203 | 42.16% |
| BX240816C00170000 | 2024-04-26 2:21PM EDT | 170.00 | 0.21 | 0.00 | 1.20 | 0.00 | - | 1 | 3 | 47.31% |
| BX240816C00180000 | 2024-04-26 2:21PM EDT | 180.00 | 0.16 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 52.49% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240816P00070000 | 2024-04-23 3:34PM EDT | 70.00 | 0.16 | 0.00 | 1.81 | 0.00 | - | - | 0 | 63.21% |
| BX240816P00075000 | 2024-04-23 3:33PM EDT | 75.00 | 0.24 | 0.00 | 1.89 | 0.00 | - | - | 0 | 56.69% |
| BX240816P00080000 | 2024-04-30 3:58PM EDT | 80.00 | 0.32 | 0.00 | 1.80 | 0.00 | - | 1 | 41 | 59.35% |
| BX240816P00085000 | 2024-04-30 1:12PM EDT | 85.00 | 0.47 | 0.00 | 2.58 | 0.00 | - | 3 | 33 | 58.52% |
| BX240816P00090000 | 2024-04-23 3:29PM EDT | 90.00 | 0.67 | 0.74 | 0.89 | 0.00 | - | 2 | 4 | 36.74% |
| BX240816P00095000 | 2024-04-30 2:52PM EDT | 95.00 | 1.21 | 0.68 | 2.32 | 0.00 | - | 2 | 35 | 41.96% |
| BX240816P00100000 | 2024-04-30 11:47AM EDT | 100.00 | 1.75 | 1.76 | 2.49 | 0.00 | - | 11 | 184 | 35.99% |
| BX240816P00105000 | 2024-04-23 3:58PM EDT | 105.00 | 2.12 | 2.70 | 3.10 | 0.00 | - | 2 | 186 | 32.08% |
| BX240816P00110000 | 2024-04-30 12:40PM EDT | 110.00 | 4.00 | 4.25 | 4.45 | 0.00 | - | 3 | 629 | 30.51% |
| BX240816P00115000 | 2024-04-30 3:22PM EDT | 115.00 | 6.16 | 6.15 | 6.30 | +0.19 | +3.18% | 2 | 255 | 29.21% |
| BX240816P00120000 | 2024-04-30 1:06PM EDT | 120.00 | 8.00 | 8.55 | 8.80 | 0.00 | - | 9 | 725 | 28.47% |
| BX240816P00125000 | 2024-04-29 10:13AM EDT | 125.00 | 8.63 | 11.20 | 11.95 | 0.00 | - | 1 | 441 | 28.24% |
| BX240816P00130000 | 2024-04-26 10:46AM EDT | 130.00 | 11.47 | 14.55 | 15.30 | 0.00 | - | 3 | 72 | 26.73% |
| BX240816P00135000 | 2024-04-09 1:21PM EDT | 135.00 | 11.65 | 17.05 | 20.60 | 0.00 | - | 1 | 26 | 33.20% |
| BX240816P00145000 | 2024-04-15 2:04PM EDT | 145.00 | 25.75 | 25.95 | 29.20 | 0.00 | - | - | 1 | 33.42% |
© 2024 Yahoo. All rights reserved.