Canada markets close in 6 hours 13 minutes

Blackstone Inc. (BX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
130.94+0.05 (+0.04%)
As of 09:47AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX250117C000400002024-02-02 11:51AM EDT40.0083.3386.0090.650.00-2100.00%
BX250117C000450002024-02-01 3:12PM EDT45.0079.5081.0086.000.00-30046.68%
BX250117C000500002024-03-21 9:40AM EDT50.0082.1079.0084.000.00-510558.55%
BX250117C000550002024-03-12 1:23PM EDT55.0068.8874.7078.300.00-204553.25%
BX250117C000600002024-03-22 2:41PM EDT60.0069.3569.0574.000.00-1316371.78%
BX250117C000650002024-02-16 11:15AM EDT65.0065.5758.5063.350.00-51260.00%
BX250117C000700002024-01-16 10:32AM EDT70.0049.6659.1062.950.00-19153.13%
BX250117C000750002024-02-26 4:13PM EDT75.0052.5455.1558.700.00-152,17052.84%
BX250117C000800002024-03-26 12:29PM EDT80.0051.0451.5054.400.00-228751.54%
BX250117C000850002024-03-19 9:42AM EDT85.0041.0047.0549.950.00-558049.13%
BX250117C000900002024-03-27 12:02PM EDT90.0042.9042.8045.650.00-233547.13%
BX250117C000950002024-03-27 3:32PM EDT95.0038.9038.5541.550.00-173045.55%
BX250117C000975002024-03-22 10:01AM EDT97.5038.0436.5039.450.00-124744.46%
BX250117C001000002024-03-27 2:08PM EDT100.0034.8036.0037.550.00-251,56943.94%
BX250117C001050002024-03-26 3:59PM EDT105.0029.0030.7033.700.00-496942.42%
BX250117C001100002024-03-27 12:03PM EDT110.0027.3527.0030.000.00-43,22140.94%
BX250117C001150002024-03-27 12:04PM EDT115.0023.9623.5526.550.00-91,16039.71%
BX250117C001200002024-03-27 3:26PM EDT120.0021.0520.3024.050.00-62,82240.29%
BX250117C001250002024-03-27 1:09PM EDT125.0017.8217.7519.750.00-21,40536.29%
BX250117C001300002024-03-27 3:36PM EDT130.0015.5014.8517.250.00-742,73535.94%
BX250117C001350002024-03-27 2:29PM EDT135.0013.0812.4014.800.00-81,10135.21%
BX250117C001400002024-03-27 3:54PM EDT140.0011.5010.3012.000.00-151,68533.26%
BX250117C001450002024-03-27 3:31PM EDT145.009.228.9010.400.00-12,14633.41%
BX250117C001500002024-03-26 1:51PM EDT150.007.327.308.800.00-151,27833.10%
BX250117C001550002024-03-27 3:32PM EDT155.006.365.907.400.00-289832.81%
BX250117C001600002024-03-27 3:11PM EDT160.005.103.806.050.00-81,76732.19%
BX250117C001650002024-03-27 3:41PM EDT165.004.333.905.100.00-242532.15%
BX250117C001700002024-03-27 1:36PM EDT170.003.443.054.250.00-136732.01%
BX250117C001750002024-03-27 3:41PM EDT175.002.852.353.550.00-153631.95%
BX250117C001800002024-03-26 10:26AM EDT180.002.281.952.700.00-911831.00%
BX250117C001850002024-03-08 3:14PM EDT185.001.690.002.250.00-25331.04%
BX250117C001900002024-03-27 3:35PM EDT190.001.451.151.900.00-214831.20%
BX250117C001950002024-03-08 4:06PM EDT195.001.070.851.600.00-29931.32%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX250117P000400002024-03-25 3:26PM EDT40.000.170.110.000.00-298551.56%
BX250117P000450002024-03-22 12:08PM EDT45.000.170.000.460.00-617955.96%
BX250117P000500002024-03-18 3:56PM EDT50.000.540.250.570.00-1047255.57%
BX250117P000550002024-03-21 9:56AM EDT55.000.400.300.700.00-137652.25%
BX250117P000600002024-03-22 3:15PM EDT60.000.480.050.850.00-101,52552.56%
BX250117P000650002024-03-21 1:33PM EDT65.000.560.250.900.00-13,63848.36%
BX250117P000700002024-03-26 10:56AM EDT70.000.940.661.100.00-390545.87%
BX250117P000750002024-03-22 10:40AM EDT75.000.940.000.000.00-11,73912.50%
BX250117P000800002024-03-22 9:37AM EDT80.001.390.951.960.00-64,22843.45%
BX250117P000850002024-03-22 9:30AM EDT85.001.741.402.460.00-21,67341.87%
BX250117P000900002024-03-27 3:55PM EDT90.002.280.002.980.00-32,85840.00%
BX250117P000950002024-03-22 10:10AM EDT95.003.002.363.850.00-32,29639.20%
BX250117P000975002024-03-25 12:42PM EDT97.503.702.794.200.00-151038.27%
BX250117P001000002024-03-27 9:59AM EDT100.003.853.154.850.00-104,70138.28%
BX250117P001050002024-03-27 12:33PM EDT105.005.104.355.900.00-51,52437.01%
BX250117P001100002024-03-28 9:30AM EDT110.006.380.000.00+0.13+2.12%23,0133.13%
BX250117P001150002024-03-26 10:26AM EDT115.007.806.508.850.00-431,04835.38%
BX250117P001200002024-03-27 12:14PM EDT120.009.508.1010.250.00-201,93333.64%
BX250117P001250002024-03-28 9:30AM EDT125.0011.280.000.00-0.22-1.88%11,7781.56%
BX250117P001300002024-03-26 11:28AM EDT130.0013.660.0014.050.00-121,83131.08%
BX250117P001350002024-03-22 10:11AM EDT135.0015.7014.1016.500.00-19330.21%
BX250117P001400002024-03-21 9:35AM EDT140.0018.0016.9019.300.00-213129.53%
BX250117P001450002024-01-16 2:32PM EDT145.0031.3922.2523.000.00-1830.26%
BX250117P001500002024-03-05 4:45PM EDT150.0029.5023.1026.650.00-22030.41%
BX250117P001550002024-02-06 12:28PM EDT155.0035.1032.5533.300.00-2137.04%
BX250117P001600002024-02-01 4:11PM EDT160.0038.2033.9035.200.00-52232.45%
BX250117P001700002024-02-28 10:49AM EDT170.0044.4539.4541.550.00--126.64%
BX250117P001800002024-03-22 9:45AM EDT180.0049.7048.0551.050.00-1128.42%
BX250117P001950002024-01-29 12:05PM EDT195.0068.8566.5071.000.00--049.02%