Canada markets closed

Blackstone Inc. (BX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
120.32-2.87 (-2.33%)
At close: 04:00PM EDT
119.10 -1.22 (-1.01%)
After hours: 05:43PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX250117C000400002024-02-02 11:51AM EDT40.0083.3386.0090.650.00-210143.93%
BX250117C000450002024-02-01 3:12PM EDT45.0079.5081.0086.000.00-300131.34%
BX250117C000500002024-04-09 3:54PM EDT50.0081.5068.3572.250.00-210474.34%
BX250117C000550002024-04-12 3:46PM EDT55.0068.4063.4567.450.00-54269.07%
BX250117C000600002024-03-22 2:41PM EDT60.0069.3558.3562.900.00-1316365.99%
BX250117C000650002024-02-16 11:15AM EDT65.0065.5758.5063.350.00-512677.45%
BX250117C000700002024-04-02 11:03AM EDT70.0057.5549.3553.300.00-19156.35%
BX250117C000750002024-04-17 11:42AM EDT75.0049.0045.5047.750.00-12,17047.56%
BX250117C000800002024-04-12 1:02PM EDT80.0045.3340.7543.550.00-128646.69%
BX250117C000850002024-04-18 10:05AM EDT85.0037.6038.0039.65-2.95-7.27%457846.41%
BX250117C000900002024-04-18 2:44PM EDT90.0034.2032.9535.10-1.43-4.01%533042.89%
BX250117C000950002024-04-18 2:22PM EDT95.0030.1029.9531.65-5.95-16.50%2773043.03%
BX250117C000975002024-04-18 3:42PM EDT97.5028.5527.2029.05-5.55-16.28%324839.97%
BX250117C001000002024-04-18 2:56PM EDT100.0026.3025.7027.15-1.80-6.41%281,54739.15%
BX250117C001050002024-04-10 1:54PM EDT105.0028.5222.9524.750.00-11,00941.11%
BX250117C001100002024-04-18 12:19PM EDT110.0020.4719.7520.50-2.11-9.34%493,11737.21%
BX250117C001150002024-04-18 12:54PM EDT115.0016.9016.8018.75-3.60-17.56%151,15939.33%
BX250117C001200002024-04-18 10:23AM EDT120.0014.1414.1514.60-2.39-14.46%53,16534.83%
BX250117C001250002024-04-18 11:13AM EDT125.0012.4511.8012.65-1.50-10.75%11,40035.15%
BX250117C001300002024-04-18 2:54PM EDT130.009.709.7510.40-2.31-19.23%202,71134.14%
BX250117C001350002024-04-18 10:09AM EDT135.008.308.008.75-1.45-14.87%91,14633.99%
BX250117C001400002024-04-17 3:49PM EDT140.006.906.506.85-1.45-17.37%81,86032.63%
BX250117C001450002024-04-18 11:25AM EDT145.005.575.255.55-0.87-13.51%302,15632.22%
BX250117C001500002024-04-18 3:06PM EDT150.004.254.204.45-1.35-24.11%81,33231.82%
BX250117C001550002024-04-18 3:47PM EDT155.003.333.104.35-0.92-21.65%2494634.03%
BX250117C001600002024-04-18 3:48PM EDT160.002.642.643.90-0.66-20.00%201,57434.94%
BX250117C001650002024-04-18 3:46PM EDT165.002.142.062.33-0.46-17.69%831631.40%
BX250117C001700002024-04-18 1:43PM EDT170.001.751.431.89-0.57-24.57%4034731.41%
BX250117C001750002024-04-18 2:06PM EDT175.001.311.211.57-0.58-30.69%3253231.63%
BX250117C001800002024-04-18 1:58PM EDT180.001.050.831.14-1.01-49.03%1011830.87%
BX250117C001850002024-04-18 9:43AM EDT185.000.960.760.87-0.97-50.26%215630.57%
BX250117C001900002024-04-15 10:53AM EDT190.001.000.590.800.00-114731.45%
BX250117C001950002024-04-12 3:03PM EDT195.000.930.410.720.00-210832.14%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX250117P000400002024-04-05 10:50AM EDT40.000.100.000.610.00-298463.14%
BX250117P000450002024-04-16 2:32PM EDT45.000.180.000.410.00-1217953.47%
BX250117P000500002024-04-16 2:32PM EDT50.000.390.000.530.00-1247250.05%
BX250117P000550002024-04-09 10:24AM EDT55.000.300.000.660.00-237752.88%
BX250117P000600002024-04-16 2:33PM EDT60.000.740.390.600.00-301,52046.78%
BX250117P000650002024-04-17 11:35AM EDT65.000.560.310.850.00-13,63445.17%
BX250117P000700002024-03-26 10:56AM EDT70.000.660.831.17-0.28-29.79%390543.58%
BX250117P000750002024-04-18 11:20AM EDT75.001.251.261.36-0.28-18.30%2101,74140.45%
BX250117P000800002024-04-18 3:23PM EDT80.001.771.721.88+0.05+2.91%44,18739.34%
BX250117P000850002024-04-18 1:03PM EDT85.002.342.292.49+0.26+12.50%3532,61238.03%
BX250117P000900002024-04-18 3:13PM EDT90.003.103.003.25+0.14+4.73%22,81036.77%
BX250117P000950002024-04-17 1:05PM EDT95.003.943.904.200.00-112,30235.62%
BX250117P000975002024-04-15 10:56AM EDT97.504.554.454.80-0.20-4.21%251235.24%
BX250117P001000002024-04-18 3:02PM EDT100.005.255.006.75-0.10-1.87%124,72138.93%
BX250117P001050002024-04-18 11:25AM EDT105.006.946.407.15+0.79+12.85%51,53134.66%
BX250117P001100002024-04-18 1:53PM EDT110.008.508.058.55+0.91+11.99%312,91532.91%
BX250117P001150002024-04-18 3:47PM EDT115.0010.1810.0010.40+0.91+9.82%4412,05031.74%
BX250117P001200002024-04-18 2:50PM EDT120.0012.6512.2512.55+1.20+10.48%2432,70930.65%
BX250117P001250002024-04-18 10:49AM EDT125.0014.8514.7515.15+0.45+3.13%12,01829.94%
BX250117P001300002024-04-12 10:49AM EDT130.0017.5017.5518.500.00-31,83630.33%
BX250117P001350002024-04-18 11:52AM EDT135.0020.7319.8521.55+0.53+2.62%210629.32%
BX250117P001400002024-04-10 1:01PM EDT140.0020.6523.2524.800.00-10023028.07%
BX250117P001450002024-01-16 2:32PM EDT145.0031.3922.2523.000.00-180.00%
BX250117P001500002024-03-05 4:45PM EDT150.0029.5028.0528.800.00-2200.00%
BX250117P001550002024-02-06 12:28PM EDT155.0035.1032.5533.300.00-210.00%
BX250117P001600002024-02-01 4:11PM EDT160.0038.2033.9035.200.00-5220.00%
BX250117P001700002024-02-28 10:49AM EDT170.0044.4539.2040.650.00--10.00%
BX250117P001800002024-03-22 9:45AM EDT180.0049.7058.3562.250.00-1138.00%
BX250117P001950002024-01-29 12:05PM EDT195.0068.8566.5071.000.00--00.00%