Blackstone Inc. (BX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250321C00080000 | 2024-04-18 12:27PM EDT | 80.00 | 43.15 | 44.15 | 46.25 | 0.00 | - | - | 1 | 46.16% |
| BX250321C00090000 | 2024-04-18 3:46PM EDT | 90.00 | 34.80 | 36.60 | 37.55 | 0.00 | - | 20 | 20 | 41.44% |
| BX250321C00095000 | 2024-04-25 1:07PM EDT | 95.00 | 32.40 | 31.80 | 35.50 | 0.00 | - | 2 | 22 | 45.78% |
| BX250321C00100000 | 2024-04-19 2:52PM EDT | 100.00 | 25.55 | 28.05 | 29.95 | 0.00 | - | 2 | 12 | 39.01% |
| BX250321C00105000 | 2024-04-25 1:24PM EDT | 105.00 | 25.05 | 24.60 | 26.30 | 0.00 | - | 34 | 51 | 37.54% |
| BX250321C00110000 | 2024-04-25 10:37AM EDT | 110.00 | 20.55 | 21.60 | 23.05 | 0.00 | - | 1 | 26 | 36.63% |
| BX250321C00115000 | 2024-04-19 3:36PM EDT | 115.00 | 16.55 | 17.10 | 21.95 | 0.00 | - | 16 | 20 | 40.17% |
| BX250321C00120000 | 2024-04-25 1:26PM EDT | 120.00 | 16.25 | 15.45 | 17.00 | 0.00 | - | 76 | 85 | 34.38% |
| BX250321C00125000 | 2024-04-24 10:41AM EDT | 125.00 | 14.35 | 13.05 | 14.50 | 0.00 | - | 19 | 67 | 33.68% |
| BX250321C00130000 | 2024-04-25 1:32PM EDT | 130.00 | 11.85 | 11.80 | 12.40 | 0.00 | - | 25 | 296 | 33.34% |
| BX250321C00135000 | 2024-04-25 1:27PM EDT | 135.00 | 9.85 | 7.85 | 10.30 | 0.00 | - | 6 | 16 | 32.49% |
| BX250321C00140000 | 2024-04-26 11:05AM EDT | 140.00 | 8.45 | 8.15 | 8.60 | +0.15 | +1.81% | 15 | 73 | 32.03% |
| BX250321C00145000 | 2024-04-22 2:29PM EDT | 145.00 | 7.00 | 6.70 | 7.70 | +0.10 | +1.45% | 10 | 4 | 32.94% |
| BX250321C00150000 | 2024-04-03 3:08PM EDT | 150.00 | 7.90 | 5.50 | 5.85 | 0.00 | - | 3 | 26 | 31.17% |
| BX250321C00155000 | 2024-04-25 1:14PM EDT | 155.00 | 4.50 | 4.35 | 4.95 | 0.00 | - | 2 | 20 | 31.27% |
| BX250321C00160000 | 2024-04-22 3:32PM EDT | 160.00 | 3.70 | 2.30 | 3.95 | 0.00 | - | 200 | 203 | 30.70% |
| BX250321C00170000 | 2024-04-09 1:25PM EDT | 170.00 | 4.90 | 0.58 | 2.63 | 0.00 | - | 1 | 5 | 30.35% |
| BX250321C00185000 | 2024-04-05 3:09PM EDT | 185.00 | 2.50 | 0.77 | 2.36 | 0.00 | - | 2 | 3 | 34.24% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250321P00065000 | 2024-04-22 9:30AM EDT | 65.00 | 0.70 | 0.00 | 2.00 | 0.00 | - | 10 | 12 | 51.77% |
| BX250321P00070000 | 2024-04-17 11:27AM EDT | 70.00 | 1.28 | 0.00 | 3.05 | 0.00 | - | 7 | 6 | 52.97% |
| BX250321P00075000 | 2024-04-18 11:25AM EDT | 75.00 | 1.67 | 0.72 | 2.43 | 0.00 | - | 1 | 4 | 44.54% |
| BX250321P00080000 | 2024-04-18 10:22AM EDT | 80.00 | 2.50 | 0.79 | 2.49 | 0.00 | - | 1 | 2 | 40.25% |
| BX250321P00085000 | 2024-04-18 10:18AM EDT | 85.00 | 3.20 | 0.62 | 2.68 | 0.00 | - | - | 11 | 36.74% |
| BX250321P00090000 | 2024-04-16 11:46AM EDT | 90.00 | 4.30 | 1.95 | 4.15 | 0.00 | - | 1 | 32 | 38.21% |
| BX250321P00095000 | 2024-04-25 9:55AM EDT | 95.00 | 4.65 | 2.83 | 5.10 | 0.00 | - | 127 | 243 | 36.82% |
| BX250321P00100000 | 2024-04-24 10:35AM EDT | 100.00 | 5.05 | 4.85 | 5.25 | 0.00 | - | 1 | 1,262 | 32.64% |
| BX250321P00105000 | 2024-04-26 10:40AM EDT | 105.00 | 6.35 | 6.20 | 6.60 | -1.00 | -13.61% | 30 | 1,357 | 31.74% |
| BX250321P00110000 | 2024-04-26 10:30AM EDT | 110.00 | 7.90 | 7.70 | 8.15 | -0.10 | -1.25% | 22 | 118 | 30.77% |
| BX250321P00115000 | 2024-04-18 9:47AM EDT | 115.00 | 11.35 | 7.55 | 10.10 | 0.00 | - | 10 | 166 | 30.18% |
| BX250321P00120000 | 2024-04-22 3:42PM EDT | 120.00 | 12.50 | 11.60 | 12.05 | 0.00 | - | 10 | 560 | 28.97% |
| BX250321P00125000 | 2024-04-26 10:09AM EDT | 125.00 | 14.00 | 14.00 | 14.50 | +0.10 | +0.72% | 10 | 29 | 28.28% |
| BX250321P00130000 | 2024-04-02 2:28PM EDT | 130.00 | 16.90 | 16.60 | 17.05 | 0.00 | - | 1 | 2 | 27.18% |
| BX250321P00135000 | 2024-03-22 3:07PM EDT | 135.00 | 18.20 | 22.30 | 23.85 | 0.00 | - | 1 | 1 | 34.78% |
| BX250321P00140000 | 2024-04-18 1:07PM EDT | 140.00 | 26.05 | 22.70 | 23.25 | 0.00 | - | - | 1 | 25.48% |
| BX250321P00185000 | 2024-03-26 11:52AM EDT | 185.00 | 56.20 | 60.00 | 64.35 | 0.00 | - | 2 | 0 | 32.13% |
© 2024 Yahoo. All rights reserved.