Blackstone Inc. (BX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX241115C00080000 | 2024-01-29 11:08AM EDT | 80.00 | 48.20 | 47.75 | 48.55 | 0.00 | - | 26 | 26 | 68.88% |
| BX241115C00090000 | 2024-03-13 1:55PM EDT | 90.00 | 39.00 | 36.30 | 37.80 | 0.00 | - | 46 | 134 | 50.64% |
| BX241115C00095000 | 2024-04-02 12:43PM EDT | 95.00 | 34.90 | 30.95 | 31.80 | 0.00 | - | 15 | 28 | 43.64% |
| BX241115C00100000 | 2024-04-16 2:50PM EDT | 100.00 | 27.15 | 25.10 | 29.05 | 0.00 | - | 6 | 75 | 46.53% |
| BX241115C00105000 | 2024-03-28 12:33PM EDT | 105.00 | 30.90 | 23.00 | 23.70 | 0.00 | - | 3 | 76 | 39.14% |
| BX241115C00110000 | 2024-03-21 2:04PM EDT | 110.00 | 27.65 | 15.10 | 18.05 | 0.00 | - | 4 | 156 | 30.99% |
| BX241115C00115000 | 2024-04-05 11:32AM EDT | 115.00 | 20.13 | 14.40 | 18.00 | 0.00 | - | 1 | 109 | 39.69% |
| BX241115C00120000 | 2024-04-23 1:44PM EDT | 120.00 | 15.00 | 11.45 | 13.90 | 0.00 | - | 12 | 112 | 35.15% |
| BX241115C00125000 | 2024-04-26 1:01PM EDT | 125.00 | 11.15 | 9.75 | 11.30 | +1.15 | +11.50% | 1 | 11 | 34.16% |
| BX241115C00130000 | 2024-04-26 1:59PM EDT | 130.00 | 8.70 | 8.55 | 9.85 | +0.45 | +5.45% | 1 | 431 | 35.52% |
| BX241115C00135000 | 2024-04-23 3:11PM EDT | 135.00 | 7.85 | 5.75 | 7.05 | 0.00 | - | 24 | 119 | 32.31% |
| BX241115C00140000 | 2024-04-24 3:42PM EDT | 140.00 | 5.55 | 5.25 | 5.50 | 0.00 | - | 10 | 64 | 31.76% |
| BX241115C00145000 | 2024-04-25 10:16AM EDT | 145.00 | 3.50 | 4.00 | 5.25 | 0.00 | - | 77 | 236 | 34.57% |
| BX241115C00150000 | 2024-04-24 9:45AM EDT | 150.00 | 3.45 | 3.00 | 4.25 | 0.00 | - | 1 | 27 | 34.53% |
| BX241115C00155000 | 2024-04-22 3:48PM EDT | 155.00 | 2.36 | 2.25 | 2.49 | -0.01 | -0.42% | 1 | 1,884 | 30.81% |
| BX241115C00160000 | 2024-04-17 2:18PM EDT | 160.00 | 2.34 | 1.68 | 1.80 | 0.00 | - | 1 | 403 | 30.21% |
| BX241115C00165000 | 2024-04-25 2:28PM EDT | 165.00 | 1.31 | 1.21 | 1.54 | 0.00 | - | 1 | 21 | 31.15% |
| BX241115C00170000 | 2024-04-17 12:46PM EDT | 170.00 | 1.26 | 0.72 | 1.01 | 0.00 | - | 2 | 6 | 30.01% |
| BX241115C00175000 | 2024-04-17 2:46PM EDT | 175.00 | 1.08 | 0.26 | 0.77 | 0.00 | - | 100 | 122 | 30.09% |
| BX241115C00180000 | 2024-04-18 10:30AM EDT | 180.00 | 0.55 | 0.48 | 0.74 | 0.00 | - | 4 | 5 | 31.62% |
| BX241115C00185000 | 2024-03-22 11:59AM EDT | 185.00 | 1.05 | 0.07 | 0.75 | 0.00 | - | 15 | 17 | 33.40% |
| BX241115C00190000 | 2024-04-16 1:09PM EDT | 190.00 | 0.46 | 0.00 | 2.37 | 0.00 | - | 2 | 16 | 45.64% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX241115P00060000 | 2024-03-28 10:24AM EDT | 60.00 | 0.48 | 0.00 | 0.49 | 0.00 | - | 1 | 9 | 53.54% |
| BX241115P00065000 | 2024-03-20 12:42PM EDT | 65.00 | 0.57 | 0.00 | 1.49 | 0.00 | - | 2 | 2 | 52.32% |
| BX241115P00070000 | 2024-04-18 9:56AM EDT | 70.00 | 0.58 | 0.00 | 2.49 | 0.00 | - | 7 | 7 | 52.78% |
| BX241115P00075000 | 2024-03-25 12:56PM EDT | 75.00 | 0.75 | 0.00 | 2.69 | 0.00 | - | 3 | 10 | 58.64% |
| BX241115P00080000 | 2024-04-22 11:46AM EDT | 80.00 | 1.06 | 0.71 | 1.15 | 0.00 | - | 11 | 27 | 41.41% |
| BX241115P00085000 | 2024-04-22 11:46AM EDT | 85.00 | 1.53 | 0.66 | 1.27 | 0.00 | - | 1 | 85 | 37.57% |
| BX241115P00090000 | 2024-04-12 10:49AM EDT | 90.00 | 2.63 | 1.39 | 1.77 | 0.00 | - | 1 | 478 | 36.23% |
| BX241115P00095000 | 2024-04-19 11:40AM EDT | 95.00 | 3.20 | 2.19 | 2.69 | 0.00 | - | 2 | 101 | 36.28% |
| BX241115P00100000 | 2024-04-26 1:22PM EDT | 100.00 | 3.10 | 2.97 | 3.25 | -1.05 | -25.30% | 1 | 241 | 33.63% |
| BX241115P00105000 | 2024-04-18 10:20AM EDT | 105.00 | 5.80 | 2.80 | 4.30 | 0.00 | - | 12 | 132 | 32.39% |
| BX241115P00110000 | 2024-04-17 3:38PM EDT | 110.00 | 5.50 | 5.50 | 5.65 | -1.00 | -15.38% | 4 | 217 | 31.30% |
| BX241115P00115000 | 2024-04-26 2:04PM EDT | 115.00 | 7.35 | 6.15 | 7.50 | -2.10 | -22.22% | 2 | 234 | 30.83% |
| BX241115P00120000 | 2024-04-18 10:48AM EDT | 120.00 | 11.00 | 9.05 | 10.50 | 0.00 | - | 200 | 616 | 32.61% |
| BX241115P00125000 | 2024-04-18 3:32PM EDT | 125.00 | 13.81 | 10.50 | 12.80 | 0.00 | - | 1 | 198 | 31.40% |
| BX241115P00130000 | 2024-04-26 12:02PM EDT | 130.00 | 14.20 | 12.85 | 14.65 | +2.35 | +19.83% | 1 | 322 | 28.02% |
| BX241115P00135000 | 2024-02-14 3:21PM EDT | 135.00 | 16.80 | 17.30 | 18.50 | 0.00 | - | 16 | 67 | 29.27% |
| BX241115P00140000 | 2024-04-23 12:17PM EDT | 140.00 | 20.25 | 19.85 | 21.25 | 0.00 | - | 3 | 11 | 26.26% |
| BX241115P00145000 | 2024-03-28 2:52PM EDT | 145.00 | 20.10 | 24.35 | 25.10 | 0.00 | - | 1 | 1 | 25.56% |
| BX241115P00190000 | 2024-03-25 1:37PM EDT | 190.00 | 60.80 | 64.90 | 68.60 | 0.00 | - | 4 | 0 | 37.92% |
© 2024 Yahoo. All rights reserved.