Blackstone Inc. (BX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX251219C00045000 | 2024-02-02 1:57PM EDT | 45.00 | 79.28 | 81.30 | 85.85 | 0.00 | - | 4 | 4 | 79.65% |
| BX251219C00050000 | 2024-04-01 9:55AM EDT | 50.00 | 82.00 | 70.60 | 75.40 | 0.00 | - | 1 | 5 | 56.84% |
| BX251219C00055000 | 2024-04-25 1:24PM EDT | 55.00 | 67.25 | 66.00 | 70.50 | 0.00 | - | 2 | 1 | 52.14% |
| BX251219C00060000 | 2023-12-15 10:32AM EDT | 60.00 | 69.90 | 58.40 | 61.80 | 0.00 | - | 1 | 21 | 0.00% |
| BX251219C00065000 | 2023-11-17 2:15PM EDT | 65.00 | 43.25 | 64.50 | 67.30 | 0.00 | - | 2 | 18 | 62.56% |
| BX251219C00070000 | 2024-04-09 2:15PM EDT | 70.00 | 63.01 | 54.50 | 56.20 | 0.00 | - | 10 | 19 | 41.65% |
| BX251219C00075000 | 2023-12-13 12:32PM EDT | 75.00 | 42.72 | 47.75 | 50.10 | 0.00 | - | 6 | 32 | 33.58% |
| BX251219C00080000 | 2024-03-14 10:47AM EDT | 80.00 | 49.50 | 47.05 | 50.25 | 0.00 | - | 1 | 76 | 45.66% |
| BX251219C00085000 | 2024-04-25 1:11PM EDT | 85.00 | 42.40 | 42.00 | 44.95 | 0.00 | - | 2 | 81 | 40.57% |
| BX251219C00090000 | 2024-04-25 1:17PM EDT | 90.00 | 38.95 | 38.55 | 40.50 | 0.00 | - | 24 | 242 | 37.79% |
| BX251219C00095000 | 2024-04-25 1:17PM EDT | 95.00 | 35.55 | 34.00 | 38.50 | 0.00 | - | 12 | 47 | 40.25% |
| BX251219C00100000 | 2024-04-25 1:07PM EDT | 100.00 | 32.50 | 32.60 | 35.50 | 0.00 | - | 26 | 60 | 39.98% |
| BX251219C00105000 | 2024-04-25 1:29PM EDT | 105.00 | 29.60 | 29.25 | 32.00 | 0.00 | - | 8 | 638 | 38.45% |
| BX251219C00110000 | 2024-04-25 1:17PM EDT | 110.00 | 26.60 | 26.65 | 27.90 | 0.00 | - | 8 | 118 | 35.68% |
| BX251219C00115000 | 2024-04-25 1:17PM EDT | 115.00 | 23.90 | 23.85 | 24.90 | 0.00 | - | 8 | 302 | 34.67% |
| BX251219C00120000 | 2024-04-25 3:17PM EDT | 120.00 | 22.04 | 21.45 | 24.00 | 0.00 | - | 45 | 143 | 36.90% |
| BX251219C00125000 | 2024-04-25 1:05PM EDT | 125.00 | 19.20 | 19.15 | 20.25 | 0.00 | - | 49 | 431 | 34.11% |
| BX251219C00130000 | 2024-04-08 10:34AM EDT | 130.00 | 22.65 | 17.05 | 19.95 | 0.00 | - | 1 | 134 | 36.66% |
| BX251219C00135000 | 2024-04-22 3:56PM EDT | 135.00 | 15.08 | 15.05 | 16.15 | 0.00 | - | 2 | 112 | 33.35% |
| BX251219C00140000 | 2024-04-24 12:40PM EDT | 140.00 | 13.53 | 12.80 | 14.95 | 0.00 | - | 5 | 165 | 33.94% |
| BX251219C00145000 | 2024-04-18 11:11AM EDT | 145.00 | 12.57 | 11.70 | 12.85 | 0.00 | - | 3 | 27 | 32.86% |
| BX251219C00150000 | 2024-03-12 3:50PM EDT | 150.00 | 12.50 | 12.75 | 14.90 | 0.00 | - | 36 | 96 | 38.30% |
| BX251219C00155000 | 2024-04-19 11:09AM EDT | 155.00 | 7.80 | 9.00 | 11.65 | 0.00 | - | 8 | 21 | 34.96% |
| BX251219C00160000 | 2024-03-07 12:42PM EDT | 160.00 | 9.70 | 10.75 | 11.45 | 0.00 | - | 5 | 91 | 36.46% |
| BX251219C00165000 | 2024-04-04 10:52AM EDT | 165.00 | 10.00 | 6.65 | 7.65 | 0.00 | - | 1 | 1 | 31.50% |
| BX251219C00170000 | 2024-04-03 10:03AM EDT | 170.00 | 8.88 | 6.00 | 6.55 | 0.00 | - | 3 | 34 | 30.97% |
| BX251219C00175000 | 2024-04-23 3:46PM EDT | 175.00 | 5.88 | 4.20 | 5.75 | 0.00 | - | 2 | 2 | 30.81% |
| BX251219C00180000 | 2024-04-16 2:41PM EDT | 180.00 | 5.92 | 4.30 | 5.90 | 0.00 | - | 1 | 1 | 32.48% |
| BX251219C00185000 | 2024-03-15 3:50PM EDT | 185.00 | 5.58 | 5.30 | 6.40 | 0.00 | - | 2 | 8 | 34.80% |
| BX251219C00190000 | 2024-01-11 1:17PM EDT | 190.00 | 4.37 | 5.40 | 5.85 | 0.00 | - | 1 | 22 | 34.91% |
| BX251219C00195000 | 2024-01-24 3:25PM EDT | 195.00 | 3.50 | 2.80 | 4.70 | 0.00 | - | - | 1 | 33.54% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX251219P00045000 | 2024-04-15 2:36PM EDT | 45.00 | 1.00 | 0.01 | 1.80 | 0.00 | - | 1 | 449 | 55.20% |
| BX251219P00050000 | 2024-04-12 9:30AM EDT | 50.00 | 1.17 | 0.50 | 1.94 | 0.00 | - | 1 | 2,151 | 50.95% |
| BX251219P00055000 | 2024-04-16 2:08PM EDT | 55.00 | 1.58 | 0.38 | 1.93 | 0.00 | - | 1 | 1,994 | 46.14% |
| BX251219P00060000 | 2024-03-14 1:03PM EDT | 60.00 | 2.03 | 2.20 | 2.43 | 0.00 | - | 1 | 289 | 44.54% |
| BX251219P00065000 | 2024-03-26 11:13AM EDT | 65.00 | 2.25 | 2.00 | 2.38 | 0.00 | - | 62 | 945 | 40.14% |
| BX251219P00070000 | 2024-04-15 12:46PM EDT | 70.00 | 3.57 | 2.36 | 2.82 | 0.00 | - | 3 | 1,441 | 38.18% |
| BX251219P00075000 | 2024-04-16 2:10PM EDT | 75.00 | 4.00 | 2.97 | 3.55 | 0.00 | - | 6 | 341 | 37.15% |
| BX251219P00080000 | 2024-04-15 1:41PM EDT | 80.00 | 5.50 | 2.67 | 4.25 | 0.00 | - | 4 | 1,344 | 35.68% |
| BX251219P00085000 | 2024-04-19 2:56PM EDT | 85.00 | 5.90 | 4.85 | 5.25 | 0.00 | - | 28 | 607 | 34.82% |
| BX251219P00090000 | 2024-04-26 1:35PM EDT | 90.00 | 6.14 | 5.55 | 6.40 | -0.01 | -0.16% | 5 | 190 | 33.99% |
| BX251219P00095000 | 2024-04-19 10:28AM EDT | 95.00 | 9.00 | 6.00 | 7.70 | 0.00 | - | 1 | 437 | 33.15% |
| BX251219P00100000 | 2024-04-24 3:19PM EDT | 100.00 | 8.80 | 7.70 | 9.20 | 0.00 | - | 3 | 1,226 | 32.41% |
| BX251219P00105000 | 2024-04-12 12:25PM EDT | 105.00 | 12.00 | 9.75 | 10.80 | 0.00 | - | 3 | 209 | 31.54% |
| BX251219P00110000 | 2024-04-12 12:28PM EDT | 110.00 | 13.90 | 11.65 | 12.55 | 0.00 | - | 7 | 48 | 30.63% |
| BX251219P00115000 | 2024-04-12 2:45PM EDT | 115.00 | 16.15 | 13.65 | 14.50 | 0.00 | - | 62 | 191 | 29.76% |
| BX251219P00120000 | 2024-04-25 1:11PM EDT | 120.00 | 16.90 | 15.80 | 16.80 | 0.00 | - | 2 | 560 | 29.17% |
| BX251219P00125000 | 2024-04-15 2:13PM EDT | 125.00 | 21.75 | 18.15 | 19.15 | 0.00 | - | 2 | 32 | 28.33% |
| BX251219P00130000 | 2024-04-19 3:22PM EDT | 130.00 | 23.59 | 20.70 | 21.70 | 0.00 | - | 2 | 10 | 27.50% |
| BX251219P00135000 | 2024-03-21 10:47AM EDT | 135.00 | 21.13 | 26.45 | 27.30 | 0.00 | - | 1 | 3 | 31.22% |
| BX251219P00140000 | 2024-03-04 2:21PM EDT | 140.00 | 26.10 | 25.25 | 27.35 | 0.00 | - | 225 | 226 | 25.73% |
| BX251219P00155000 | 2023-08-22 10:24AM EDT | 155.00 | 56.15 | 45.00 | 49.00 | 0.00 | - | 1 | 0 | 42.91% |
| BX251219P00160000 | 2024-01-31 12:41PM EDT | 160.00 | 40.35 | 37.70 | 39.00 | 0.00 | - | - | 4 | 16.65% |
| BX251219P00180000 | 2024-03-26 3:30PM EDT | 180.00 | 54.00 | 55.70 | 58.95 | 0.00 | - | 1 | 180 | 21.33% |
© 2024 Yahoo. All rights reserved.