Canada markets closed

Blackstone Inc. (BX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
85.16+0.12 (+0.14%)
At close: 04:00PM EST
84.95 -0.21 (-0.25%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX250117C000450002022-11-15 12:50PM EST45.0055.5041.7043.300.00-144043.49%
BX250117C000500002022-11-28 10:29AM EST50.0041.1738.1039.500.00-11642.84%
BX250117C000550002022-12-02 11:09AM EST55.0034.4034.6535.95-21.92-38.92%23142.30%
BX250117C000600002022-12-01 2:48PM EST60.0032.4031.3032.900.00-215742.57%
BX250117C000650002022-12-02 9:31AM EST65.0026.1028.4529.85-3.57-12.03%45342.10%
BX250117C000700002022-12-02 10:26AM EST70.0024.2125.7027.10-6.11-20.15%25041.84%
BX250117C000750002022-11-30 3:33PM EST75.0027.5023.1524.350.00-68541.08%
BX250117C000800002022-12-02 10:37AM EST80.0020.1020.7522.30-1.58-7.29%119041.45%
BX250117C000850002022-12-02 10:16AM EST85.0017.8218.7520.25-1.83-9.31%824541.36%
BX250117C000900002022-12-02 12:38PM EST90.0017.1016.8518.30-0.58-3.28%3217841.10%
BX250117C000950002022-12-01 9:31AM EST95.0016.2715.1016.150.00-114940.09%
BX250117C001000002022-12-02 2:23PM EST100.0014.3013.3014.50-0.37-2.52%346439.80%
BX250117C001050002022-12-02 10:05AM EST105.0011.2011.6513.45-1.70-13.18%385440.41%
BX250117C001100002022-12-01 1:44PM EST110.0011.6210.6012.200.00-76940.37%
BX250117C001150002022-12-02 12:17PM EST115.0010.409.3010.60-0.03-0.29%259339.35%
BX250117C001200002022-12-02 12:33PM EST120.009.108.3510.00-0.19-2.05%1012040.17%
BX250117C001250002022-12-02 12:38PM EST125.008.157.458.65-0.08-0.97%39339.21%
BX250117C001300002022-12-02 11:38AM EST130.007.056.807.90-1.86-20.88%15239.33%
BX250117C001350002022-12-02 2:23PM EST135.005.905.807.35-6.50-52.42%36539.73%
BX250117C001400002022-12-02 10:07AM EST140.005.005.306.55-0.40-7.41%68939.40%
BX250117C001450002022-11-17 3:04PM EST145.007.504.605.550.00-1813238.38%
BX250117C001500002022-12-01 2:42PM EST150.005.004.205.050.00-2116238.43%
BX250117C001550002022-11-14 11:03AM EST155.0010.103.454.750.00-515138.89%
BX250117C001600002022-12-02 2:20PM EST160.003.493.154.25-1.11-24.13%12938.68%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX250117P000450002022-12-02 3:08PM EST45.004.624.605.00-0.14-2.94%1411051.06%
BX250117P000500002022-12-01 3:48PM EST50.006.055.656.350.00-416150.51%
BX250117P000550002022-12-01 3:48PM EST55.007.457.007.750.00-310148.80%
BX250117P000600002022-11-30 3:56PM EST60.007.738.209.350.00-22047.33%
BX250117P000650002022-12-02 3:07PM EST65.0010.6910.0011.10-0.31-2.82%134045.89%
BX250117P000700002022-11-21 3:36PM EST70.0011.5212.2013.050.00-13644.61%
BX250117P000750002022-12-02 9:49AM EST75.0015.8014.3015.20+1.05+7.12%27143.45%
BX250117P000800002022-12-02 11:28AM EST80.0017.3516.6017.50+0.30+1.76%38319342.27%
BX250117P000850002022-11-23 9:51AM EST85.0018.5718.7520.050.00-42341.31%
BX250117P000900002022-12-02 2:13PM EST90.0021.9521.6022.65+1.00+4.77%229340.13%
BX250117P000950002022-11-08 2:20PM EST95.0021.1024.4025.500.00-13439.14%
BX250117P001000002022-12-02 2:13PM EST100.0028.4427.1528.80+2.39+9.17%23538.75%
BX250117P001050002022-11-15 11:20AM EST105.0025.0130.0531.600.00-55537.03%
BX250117P001100002022-11-14 2:11PM EST110.0025.5033.7535.250.00-104736.74%
BX250117P001150002022-12-02 9:34AM EST115.0040.7037.2538.90+13.84+51.53%40436.17%
BX250117P001200002022-12-02 9:34AM EST120.0044.4540.6542.60+6.95+18.53%453435.43%
BX250117P001250002022-10-17 2:29PM EST125.0043.5041.2042.800.00--825.53%
BX250117P001300002022-11-10 3:36PM EST130.0037.2748.6050.650.00-1234.57%
BX250117P001350002022-10-12 2:52PM EST135.0053.9036.6538.950.00--10.00%
BX250117P001400002022-09-12 1:58PM EST140.0046.2357.1558.750.00--232.73%
BX250117P001500002022-12-01 12:02PM EST150.0066.0065.5068.150.00-1133.62%
BX250117P001550002022-11-14 12:14PM EST155.0055.6769.8072.850.00-1133.88%