Blackstone Inc. (BX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240920C00085000 | 2024-03-20 2:26PM EDT | 85.00 | 42.12 | 34.20 | 35.30 | 0.00 | - | - | 130 | 0.00% |
| BX240920C00090000 | 2024-04-03 3:47PM EDT | 90.00 | 38.10 | 32.60 | 35.70 | 0.00 | - | 1 | 3 | 51.81% |
| BX240920C00095000 | 2024-04-25 12:01PM EDT | 95.00 | 28.30 | 29.35 | 31.05 | 0.00 | - | 4 | 11 | 47.29% |
| BX240920C00100000 | 2024-04-25 12:04PM EDT | 100.00 | 24.20 | 23.75 | 27.50 | 0.00 | - | 13 | 829 | 47.72% |
| BX240920C00105000 | 2024-04-25 12:07PM EDT | 105.00 | 20.31 | 21.20 | 22.35 | 0.00 | - | 18 | 78 | 40.32% |
| BX240920C00110000 | 2024-04-25 12:08PM EDT | 110.00 | 16.74 | 15.75 | 18.10 | 0.00 | - | 4 | 187 | 36.52% |
| BX240920C00115000 | 2024-04-22 3:33PM EDT | 115.00 | 13.80 | 13.15 | 14.45 | 0.00 | - | 1 | 170 | 34.24% |
| BX240920C00120000 | 2024-04-25 2:02PM EDT | 120.00 | 11.30 | 10.10 | 11.35 | 0.00 | - | 25 | 419 | 32.81% |
| BX240920C00125000 | 2024-04-26 1:14PM EDT | 125.00 | 8.75 | 8.45 | 8.65 | +2.10 | +31.58% | 7 | 284 | 31.50% |
| BX240920C00130000 | 2024-04-26 1:59PM EDT | 130.00 | 6.30 | 6.30 | 6.50 | -0.49 | -7.22% | 31 | 942 | 30.71% |
| BX240920C00135000 | 2024-04-26 3:55PM EDT | 135.00 | 4.70 | 4.30 | 4.80 | +0.17 | +3.75% | 12 | 666 | 30.17% |
| BX240920C00140000 | 2024-04-26 11:30AM EDT | 140.00 | 3.25 | 3.25 | 3.50 | -0.23 | -6.61% | 35 | 3,365 | 29.83% |
| BX240920C00145000 | 2024-04-23 1:36PM EDT | 145.00 | 3.00 | 2.15 | 2.48 | 0.00 | - | 1 | 803 | 29.43% |
| BX240920C00150000 | 2024-04-23 2:31PM EDT | 150.00 | 2.20 | 1.58 | 1.75 | 0.00 | - | 16 | 391 | 29.24% |
| BX240920C00155000 | 2024-04-26 3:15PM EDT | 155.00 | 1.10 | 1.04 | 1.19 | -0.14 | -11.29% | 20 | 99 | 28.91% |
| BX240920C00160000 | 2024-03-27 1:28PM EDT | 160.00 | 2.35 | 0.68 | 0.83 | 0.00 | - | 4 | 131 | 28.92% |
| BX240920C00165000 | 2024-04-26 1:32PM EDT | 165.00 | 0.53 | 0.24 | 0.54 | -0.21 | -28.38% | 4 | 78 | 28.58% |
| BX240920C00170000 | 2024-04-09 3:40PM EDT | 170.00 | 1.42 | 0.00 | 0.49 | 0.00 | - | 2 | 580 | 30.18% |
| BX240920C00175000 | 2024-04-23 3:36PM EDT | 175.00 | 0.41 | 0.00 | 2.00 | 0.00 | - | 4 | 69 | 44.37% |
| BX240920C00180000 | 2024-04-23 3:38PM EDT | 180.00 | 0.34 | 0.00 | 2.26 | 0.00 | - | 2 | 7 | 48.32% |
| BX240920C00185000 | 2024-04-22 3:09PM EDT | 185.00 | 0.13 | 0.05 | 2.21 | 0.00 | - | 2 | 5 | 50.32% |
| BX240920C00190000 | 2024-04-02 3:43PM EDT | 190.00 | 0.35 | 0.00 | 2.18 | 0.00 | - | 2 | 4 | 52.32% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240920P00060000 | 2024-04-04 9:30AM EDT | 60.00 | 0.10 | 0.00 | 2.16 | 0.00 | - | 1 | 8 | 73.61% |
| BX240920P00065000 | 2024-04-18 2:51PM EDT | 65.00 | 0.21 | 0.00 | 2.19 | 0.00 | - | 2 | 13 | 66.68% |
| BX240920P00070000 | 2024-04-18 2:49PM EDT | 70.00 | 0.40 | 0.00 | 0.77 | 0.00 | - | 2 | 36 | 55.52% |
| BX240920P00075000 | 2024-04-18 2:46PM EDT | 75.00 | 0.56 | 0.00 | 2.34 | 0.00 | - | 2 | 31 | 54.66% |
| BX240920P00080000 | 2024-04-18 10:44AM EDT | 80.00 | 0.69 | 0.16 | 2.48 | 0.00 | - | 1 | 53 | 50.27% |
| BX240920P00085000 | 2024-04-22 3:55PM EDT | 85.00 | 0.76 | 0.25 | 2.68 | 0.00 | - | 4 | 26 | 54.97% |
| BX240920P00090000 | 2024-04-26 1:34PM EDT | 90.00 | 0.86 | 0.80 | 0.93 | -0.19 | -18.10% | 5 | 1,742 | 35.55% |
| BX240920P00095000 | 2024-04-25 10:04AM EDT | 95.00 | 1.92 | 1.25 | 1.38 | 0.00 | - | 4 | 470 | 34.14% |
| BX240920P00100000 | 2024-04-22 1:03PM EDT | 100.00 | 2.45 | 0.83 | 2.42 | 0.00 | - | 8 | 118 | 35.11% |
| BX240920P00105000 | 2024-04-25 11:40AM EDT | 105.00 | 3.25 | 2.62 | 3.25 | 0.00 | - | 19 | 271 | 33.31% |
| BX240920P00110000 | 2024-04-26 10:21AM EDT | 110.00 | 3.80 | 3.85 | 4.00 | -0.44 | -10.38% | 1 | 1,179 | 30.26% |
| BX240920P00115000 | 2024-04-26 2:58PM EDT | 115.00 | 5.40 | 5.35 | 5.70 | -0.15 | -2.70% | 2 | 920 | 29.83% |
| BX240920P00120000 | 2024-04-26 10:41AM EDT | 120.00 | 7.12 | 7.20 | 7.35 | -0.88 | -11.00% | 9 | 201 | 27.86% |
| BX240920P00125000 | 2024-04-26 2:42PM EDT | 125.00 | 9.60 | 9.55 | 9.70 | +0.75 | +8.47% | 19 | 1,077 | 26.81% |
| BX240920P00130000 | 2024-04-24 9:30AM EDT | 130.00 | 11.67 | 12.35 | 12.60 | 0.00 | - | 15 | 971 | 26.05% |
| BX240920P00135000 | 2024-04-17 2:29PM EDT | 135.00 | 16.55 | 15.50 | 15.95 | 0.00 | - | 10 | 291 | 25.30% |
| BX240920P00140000 | 2024-04-02 2:16PM EDT | 140.00 | 18.15 | 19.00 | 19.65 | 0.00 | - | 36 | 43 | 24.27% |
| BX240920P00145000 | 2024-03-07 4:42PM EDT | 145.00 | 23.20 | 20.40 | 22.45 | 0.00 | - | 2 | 80 | 0.00% |
| BX240920P00150000 | 2024-02-07 11:12AM EDT | 150.00 | 27.55 | 26.00 | 28.00 | 0.00 | - | 4 | 3 | 20.92% |
© 2024 Yahoo. All rights reserved.