Blackstone Inc. (BX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX241018C00055000 | 2024-01-17 12:34PM EDT | 55.00 | 61.65 | 72.80 | 76.00 | 0.00 | - | - | 1 | 128.88% |
| BX241018C00060000 | 2023-11-14 1:17PM EDT | 60.00 | 44.25 | 67.70 | 70.50 | 0.00 | - | - | 1 | 115.54% |
| BX241018C00065000 | 2023-11-14 3:09PM EDT | 65.00 | 39.50 | 62.75 | 65.35 | 0.00 | - | 3 | 6 | 105.08% |
| BX241018C00070000 | 2024-03-18 10:44AM EDT | 70.00 | 55.70 | 52.00 | 56.00 | 0.00 | - | 1 | 41 | 59.64% |
| BX241018C00075000 | 2024-02-16 3:47PM EDT | 75.00 | 54.97 | 49.05 | 53.15 | 0.00 | - | 20 | 83 | 69.51% |
| BX241018C00080000 | 2023-12-14 1:26PM EDT | 80.00 | 49.60 | 40.70 | 41.75 | 0.00 | - | 10 | 36 | 0.00% |
| BX241018C00085000 | 2024-03-13 1:53PM EDT | 85.00 | 42.90 | 40.00 | 40.70 | 0.00 | - | 2 | 81 | 51.61% |
| BX241018C00090000 | 2024-04-09 10:22AM EDT | 90.00 | 42.09 | 34.40 | 37.15 | 0.00 | - | 1 | 312 | 55.05% |
| BX241018C00095000 | 2024-04-05 3:55PM EDT | 95.00 | 35.70 | 28.65 | 30.85 | 0.00 | - | 1 | 89 | 42.48% |
| BX241018C00100000 | 2024-04-17 9:53AM EDT | 100.00 | 27.30 | 25.30 | 26.65 | 0.00 | - | 1 | 236 | 40.27% |
| BX241018C00105000 | 2024-04-23 1:34PM EDT | 105.00 | 24.26 | 20.60 | 23.20 | 0.00 | - | 1 | 260 | 40.31% |
| BX241018C00110000 | 2024-04-24 3:35PM EDT | 110.00 | 19.38 | 17.70 | 19.05 | 0.00 | - | 2 | 335 | 36.87% |
| BX241018C00115000 | 2024-04-22 3:19PM EDT | 115.00 | 15.14 | 15.30 | 15.65 | 0.00 | - | 2 | 788 | 35.31% |
| BX241018C00120000 | 2024-04-25 10:33AM EDT | 120.00 | 11.30 | 12.30 | 12.60 | 0.00 | - | 1 | 382 | 33.94% |
| BX241018C00125000 | 2024-04-26 1:42PM EDT | 125.00 | 9.90 | 8.80 | 10.10 | +0.75 | +8.20% | 16 | 993 | 33.25% |
| BX241018C00130000 | 2024-04-26 1:58PM EDT | 130.00 | 7.52 | 6.60 | 7.85 | +1.02 | +15.69% | 4 | 357 | 32.30% |
| BX241018C00135000 | 2024-04-26 10:43AM EDT | 135.00 | 5.90 | 5.80 | 6.00 | +1.05 | +21.65% | 13 | 369 | 31.54% |
| BX241018C00140000 | 2024-04-26 2:28PM EDT | 140.00 | 4.30 | 4.35 | 4.55 | +0.40 | +10.26% | 3 | 629 | 31.06% |
| BX241018C00145000 | 2024-04-25 10:47AM EDT | 145.00 | 2.74 | 3.15 | 3.35 | 0.00 | - | 1 | 401 | 30.47% |
| BX241018C00150000 | 2024-04-26 12:12PM EDT | 150.00 | 2.50 | 2.17 | 2.47 | 0.00 | - | 4 | 365 | 30.17% |
| BX241018C00155000 | 2024-04-26 12:15PM EDT | 155.00 | 1.83 | 1.56 | 1.91 | +0.08 | +4.57% | 10 | 576 | 30.47% |
| BX241018C00160000 | 2024-04-25 9:39AM EDT | 160.00 | 1.05 | 0.96 | 1.50 | 0.00 | - | 1 | 685 | 30.91% |
| BX241018C00165000 | 2024-04-17 12:39PM EDT | 165.00 | 1.25 | 0.79 | 0.90 | 0.00 | - | 9 | 36 | 29.35% |
| BX241018C00170000 | 2024-04-19 12:34PM EDT | 170.00 | 0.50 | 0.35 | 2.13 | 0.00 | - | 1 | 63 | 39.20% |
| BX241018C00175000 | 2024-04-16 9:48AM EDT | 175.00 | 0.69 | 0.24 | 0.48 | 0.00 | - | 7 | 9 | 29.52% |
| BX241018C00180000 | 2024-04-10 10:51AM EDT | 180.00 | 0.95 | 0.00 | 2.40 | 0.00 | - | 1 | 21 | 45.17% |
| BX241018C00185000 | 2024-03-21 11:19AM EDT | 185.00 | 0.97 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 35.99% |
| BX241018C00190000 | 2024-04-23 3:54PM EDT | 190.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 1 | 18 | 48.50% |
| BX241018C00195000 | 2024-04-10 12:02PM EDT | 195.00 | 0.42 | 0.00 | 2.21 | 0.00 | - | 2 | 28 | 50.21% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX241018P00050000 | 2024-03-12 3:22PM EDT | 50.00 | 0.23 | 0.10 | 0.35 | 0.00 | - | 3 | 277 | 62.31% |
| BX241018P00055000 | 2024-03-12 3:21PM EDT | 55.00 | 0.29 | 0.00 | 0.57 | 0.00 | - | 2 | 23 | 58.30% |
| BX241018P00060000 | 2024-04-12 2:38PM EDT | 60.00 | 0.25 | 0.10 | 2.22 | 0.00 | - | 10 | 61 | 68.77% |
| BX241018P00065000 | 2024-04-16 11:58AM EDT | 65.00 | 0.41 | 0.00 | 0.60 | 0.00 | - | 10 | 283 | 53.98% |
| BX241018P00070000 | 2024-04-17 9:58AM EDT | 70.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 872 | 50.73% |
| BX241018P00075000 | 2024-04-05 9:30AM EDT | 75.00 | 0.67 | 0.00 | 2.50 | 0.00 | - | 1 | 321 | 51.07% |
| BX241018P00080000 | 2024-04-26 10:54AM EDT | 80.00 | 0.80 | 0.00 | 0.80 | +0.03 | +3.90% | 1 | 951 | 40.93% |
| BX241018P00085000 | 2024-04-26 1:51PM EDT | 85.00 | 0.83 | 0.54 | 0.85 | -0.23 | -21.70% | 1 | 974 | 36.62% |
| BX241018P00090000 | 2024-04-22 2:00PM EDT | 90.00 | 1.17 | 1.10 | 1.24 | -0.17 | -12.69% | 1 | 728 | 35.23% |
| BX241018P00095000 | 2024-04-25 11:08AM EDT | 95.00 | 2.13 | 0.97 | 1.77 | 0.00 | - | 1 | 892 | 33.89% |
| BX241018P00100000 | 2024-04-26 1:21PM EDT | 100.00 | 2.41 | 2.34 | 2.49 | -0.46 | -16.03% | 2 | 1,485 | 32.62% |
| BX241018P00105000 | 2024-04-18 11:16AM EDT | 105.00 | 4.45 | 3.30 | 3.45 | 0.00 | - | 1 | 568 | 31.45% |
| BX241018P00110000 | 2024-04-26 3:35PM EDT | 110.00 | 4.60 | 4.50 | 5.65 | -0.05 | -1.08% | 1 | 1,035 | 33.72% |
| BX241018P00115000 | 2024-04-23 2:27PM EDT | 115.00 | 5.70 | 6.05 | 6.25 | 0.00 | - | 18 | 1,589 | 29.21% |
| BX241018P00120000 | 2024-04-26 3:35PM EDT | 120.00 | 8.07 | 7.95 | 8.20 | -0.53 | -6.16% | 1 | 357 | 28.18% |
| BX241018P00125000 | 2024-04-25 10:00AM EDT | 125.00 | 12.40 | 10.10 | 10.60 | 0.00 | - | 30 | 791 | 27.31% |
| BX241018P00130000 | 2024-04-23 11:08AM EDT | 130.00 | 12.60 | 13.05 | 15.25 | 0.00 | - | 9 | 216 | 31.99% |
| BX241018P00135000 | 2024-04-05 1:16PM EDT | 135.00 | 15.29 | 16.20 | 16.95 | 0.00 | - | 5 | 69 | 26.58% |
| BX241018P00140000 | 2024-04-10 9:30AM EDT | 140.00 | 16.55 | 19.70 | 22.00 | 0.00 | - | 3 | 34 | 30.88% |
| BX241018P00145000 | 2024-04-08 1:56PM EDT | 145.00 | 20.38 | 23.35 | 24.30 | 0.00 | - | 1 | 2 | 24.10% |
| BX241018P00150000 | 2024-01-10 10:33AM EDT | 150.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| BX241018P00190000 | 2024-01-03 10:57AM EDT | 190.00 | 67.00 | 64.30 | 66.45 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.