Blackstone Inc. (BX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250117C00040000 | 2024-07-26 3:44PM EDT | 40.00 | 101.80 | 99.95 | 103.95 | +19.90 | +24.30% | 6 | 10 | 125.12% |
| BX250117C00045000 | 2024-02-01 3:12PM EDT | 45.00 | 79.50 | 81.00 | 86.00 | 0.00 | - | 30 | 0 | 0.00% |
| BX250117C00050000 | 2024-07-19 3:44PM EDT | 50.00 | 89.61 | 89.95 | 93.90 | 0.00 | - | 5 | 101 | 103.93% |
| BX250117C00055000 | 2024-04-12 3:46PM EDT | 55.00 | 68.40 | 67.75 | 71.45 | 0.00 | - | 5 | 30 | 0.00% |
| BX250117C00060000 | 2024-06-28 2:17PM EDT | 60.00 | 64.56 | 80.00 | 83.90 | 0.00 | - | 5 | 141 | 87.57% |
| BX250117C00065000 | 2024-02-16 11:15AM EDT | 65.00 | 65.57 | 58.50 | 63.35 | 0.00 | - | 5 | 126 | 0.00% |
| BX250117C00070000 | 2024-06-10 2:28PM EDT | 70.00 | 50.30 | 52.65 | 56.55 | 0.00 | - | 1 | 90 | 0.00% |
| BX250117C00075000 | 2024-07-16 3:04PM EDT | 75.00 | 61.44 | 65.40 | 69.35 | 0.00 | - | 5 | 2,168 | 71.64% |
| BX250117C00080000 | 2024-07-23 9:43AM EDT | 80.00 | 64.00 | 60.40 | 64.50 | 0.00 | - | 1 | 283 | 66.80% |
| BX250117C00085000 | 2024-07-23 3:07PM EDT | 85.00 | 59.93 | 55.70 | 59.70 | 0.00 | - | 2 | 583 | 62.45% |
| BX250117C00090000 | 2024-07-19 12:11PM EDT | 90.00 | 52.24 | 51.10 | 54.95 | 0.00 | - | 1 | 325 | 58.51% |
| BX250117C00095000 | 2024-07-15 9:50AM EDT | 95.00 | 37.40 | 46.25 | 50.25 | 0.00 | - | 10 | 693 | 54.85% |
| BX250117C00097500 | 2024-07-17 1:58PM EDT | 97.50 | 38.03 | 45.15 | 47.55 | 0.00 | - | 1 | 0 | 51.11% |
| BX250117C00100000 | 2024-07-23 11:22AM EDT | 100.00 | 45.18 | 42.20 | 45.60 | 0.00 | - | 13 | 1,622 | 51.39% |
| BX250117C00105000 | 2024-07-24 10:41AM EDT | 105.00 | 38.80 | 38.65 | 40.60 | 0.00 | - | 3 | 1,503 | 46.23% |
| BX250117C00110000 | 2024-07-26 3:51PM EDT | 110.00 | 34.90 | 34.25 | 35.95 | -0.25 | -0.71% | 661 | 3,310 | 42.73% |
| BX250117C00115000 | 2024-07-26 3:25PM EDT | 115.00 | 30.50 | 29.80 | 32.20 | +2.85 | +10.31% | 1 | 1,611 | 42.52% |
| BX250117C00120000 | 2024-07-26 1:58PM EDT | 120.00 | 27.25 | 26.15 | 28.05 | +0.24 | +0.89% | 2 | 3,274 | 40.19% |
| BX250117C00125000 | 2024-07-26 10:02AM EDT | 125.00 | 23.80 | 21.65 | 23.60 | +0.70 | +3.03% | 3 | 1,998 | 36.53% |
| BX250117C00130000 | 2024-07-25 11:21AM EDT | 130.00 | 19.16 | 18.85 | 19.95 | +0.59 | +3.18% | 42 | 3,348 | 34.92% |
| BX250117C00135000 | 2024-07-26 3:53PM EDT | 135.00 | 16.05 | 16.05 | 16.80 | +0.77 | +5.04% | 55 | 1,504 | 34.06% |
| BX250117C00140000 | 2024-07-26 1:00PM EDT | 140.00 | 13.64 | 13.00 | 14.35 | -0.27 | -1.94% | 28 | 2,404 | 34.28% |
| BX250117C00145000 | 2024-07-25 2:43PM EDT | 145.00 | 10.45 | 11.00 | 11.35 | 0.00 | - | 37 | 2,263 | 32.34% |
| BX250117C00150000 | 2024-07-26 3:59PM EDT | 150.00 | 8.90 | 8.50 | 9.20 | -0.10 | -1.11% | 298 | 2,241 | 31.81% |
| BX250117C00155000 | 2024-07-26 10:12AM EDT | 155.00 | 6.55 | 5.85 | 8.45 | -0.60 | -8.39% | 10 | 1,147 | 34.22% |
| BX250117C00160000 | 2024-07-26 3:57PM EDT | 160.00 | 5.55 | 5.50 | 6.80 | +0.10 | +1.83% | 31 | 0 | 33.67% |
| BX250117C00165000 | 2024-07-26 1:00PM EDT | 165.00 | 3.77 | 3.85 | 5.10 | -0.59 | -13.53% | 1 | 438 | 32.25% |
| BX250117C00170000 | 2024-07-25 12:38PM EDT | 170.00 | 3.30 | 2.90 | 4.85 | 0.00 | - | 1 | 777 | 34.59% |
| BX250117C00175000 | 2024-06-13 9:32AM EDT | 175.00 | 1.24 | 0.00 | 2.89 | 0.00 | - | 1 | 554 | 30.76% |
| BX250117C00180000 | 2024-07-23 12:29PM EDT | 180.00 | 1.95 | 1.68 | 2.54 | 0.00 | - | 1 | 110 | 31.89% |
| BX250117C00185000 | 2024-07-16 10:29AM EDT | 185.00 | 0.68 | 1.24 | 1.89 | 0.00 | - | 19 | 88 | 31.34% |
| BX250117C00190000 | 2024-07-22 1:26PM EDT | 190.00 | 0.75 | 1.00 | 1.44 | 0.00 | - | 91 | 238 | 31.13% |
| BX250117C00195000 | 2024-07-25 1:02PM EDT | 195.00 | 0.85 | 0.73 | 1.19 | -0.07 | -7.61% | 10 | 0 | 31.59% |
| BX250117C00200000 | 2024-07-25 1:08PM EDT | 200.00 | 0.31 | - | 1.86 | 0.00 | - | - | - | 37.28% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250117P00040000 | 2024-07-05 1:21PM EDT | 40.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 994 | 75.78% |
| BX250117P00045000 | 2024-06-27 1:31PM EDT | 45.00 | 0.07 | 0.05 | 0.13 | 0.00 | - | 3 | 181 | 68.16% |
| BX250117P00050000 | 2024-07-18 3:37PM EDT | 50.00 | 0.09 | 0.00 | 0.27 | 0.00 | - | 52 | 517 | 65.43% |
| BX250117P00055000 | 2024-06-26 9:30AM EDT | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 385 | 25.00% |
| BX250117P00060000 | 2024-07-24 1:33PM EDT | 60.00 | 0.14 | 0.05 | 0.14 | +0.02 | +16.67% | 9 | 1,613 | 52.25% |
| BX250117P00065000 | 2024-07-26 2:09PM EDT | 65.00 | 0.23 | 0.11 | 0.30 | +0.01 | +4.55% | 2 | 3,344 | 52.93% |
| BX250117P00070000 | 2024-07-18 9:52AM EDT | 70.00 | 0.27 | 0.12 | 0.81 | 0.00 | - | 2 | 1,228 | 55.08% |
| BX250117P00075000 | 2024-07-19 11:07AM EDT | 75.00 | 0.35 | 0.12 | 0.92 | +0.18 | +105.88% | 2 | 1,790 | 51.27% |
| BX250117P00080000 | 2024-06-17 9:53AM EDT | 80.00 | 0.85 | 0.05 | 0.66 | 0.00 | - | 200 | 4,187 | 48.88% |
| BX250117P00085000 | 2024-07-16 2:21PM EDT | 85.00 | 0.46 | 0.00 | 2.60 | 0.00 | - | 1 | 9,240 | 51.49% |
| BX250117P00090000 | 2024-07-25 10:09AM EDT | 90.00 | 0.68 | 0.00 | 2.75 | 0.00 | - | 1 | 2,793 | 57.29% |
| BX250117P00095000 | 2024-07-24 3:52PM EDT | 95.00 | 0.92 | 0.70 | 1.02 | 0.00 | - | 7 | 2,424 | 39.77% |
| BX250117P00097500 | 2024-07-16 9:41AM EDT | 97.50 | 0.15 | 0.69 | 1.18 | 0.00 | - | 5 | 520 | 39.03% |
| BX250117P00100000 | 2024-07-24 2:24PM EDT | 100.00 | 1.16 | 0.97 | 1.32 | 0.00 | - | 180 | 4,733 | 37.98% |
| BX250117P00105000 | 2024-07-24 2:57PM EDT | 105.00 | 1.69 | 1.37 | 1.73 | 0.00 | - | 185 | 2,763 | 36.43% |
| BX250117P00110000 | 2024-07-26 1:14PM EDT | 110.00 | 2.10 | 1.80 | 4.10 | -0.09 | -4.11% | 3 | 4,236 | 43.38% |
| BX250117P00115000 | 2024-07-24 2:05PM EDT | 115.00 | 2.75 | 2.37 | 3.00 | 0.00 | - | 5 | 8,823 | 33.87% |
| BX250117P00120000 | 2024-07-25 3:22PM EDT | 120.00 | 3.75 | 2.96 | 4.85 | -0.10 | -2.60% | 2 | 3,465 | 36.09% |
| BX250117P00125000 | 2024-07-26 3:26PM EDT | 125.00 | 4.90 | 4.30 | 5.45 | +0.10 | +2.08% | 1 | 3,176 | 32.92% |
| BX250117P00130000 | 2024-07-26 2:52PM EDT | 130.00 | 6.55 | 5.20 | 6.70 | +0.10 | +1.55% | 300 | 2,664 | 31.33% |
| BX250117P00135000 | 2024-07-26 2:50PM EDT | 135.00 | 8.25 | 8.00 | 8.40 | +0.18 | +2.23% | 7 | 407 | 30.30% |
| BX250117P00140000 | 2024-07-26 1:33PM EDT | 140.00 | 10.15 | 9.05 | 10.65 | -1.65 | -13.98% | 12 | 631 | 29.90% |
| BX250117P00145000 | 2024-07-24 9:52AM EDT | 145.00 | 12.11 | 12.30 | 12.90 | 0.00 | - | 1 | 30 | 28.66% |
| BX250117P00150000 | 2024-07-23 3:33PM EDT | 150.00 | 13.55 | 14.10 | 15.85 | 0.00 | - | 13 | 68 | 28.35% |
| BX250117P00155000 | 2024-07-23 11:05AM EDT | 155.00 | 16.30 | 17.20 | 19.45 | 0.00 | - | 1 | 0 | 28.92% |
| BX250117P00160000 | 2024-07-11 9:39AM EDT | 160.00 | 34.00 | 21.60 | 22.95 | 0.00 | - | 1 | 18 | 28.47% |
| BX250117P00165000 | 2024-07-22 2:41PM EDT | 165.00 | 27.30 | 25.00 | 26.70 | 0.00 | - | - | 0 | 27.95% |
| BX250117P00170000 | 2024-02-28 10:49AM EDT | 170.00 | 44.45 | 38.90 | 40.70 | 0.00 | - | - | 1 | 54.21% |
| BX250117P00180000 | 2024-03-22 9:45AM EDT | 180.00 | 49.70 | 60.10 | 64.25 | 0.00 | - | 1 | 1 | 92.76% |
| BX250117P00195000 | 2024-01-29 12:05PM EDT | 195.00 | 68.85 | 66.50 | 71.00 | 0.00 | - | - | 0 | 79.55% |
© 2024 Yahoo. All rights reserved.