Blackstone Inc. (BX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX260116C00050000 | 2024-04-25 3:49PM EDT | 50.00 | 73.16 | 71.10 | 75.45 | 0.00 | - | 1 | 1 | 55.88% |
| BX260116C00060000 | 2024-03-11 11:42AM EDT | 60.00 | 65.79 | 65.15 | 69.45 | 0.00 | - | 2 | 68 | 53.96% |
| BX260116C00065000 | 2024-04-23 2:44PM EDT | 65.00 | 61.90 | 57.60 | 61.00 | 0.00 | - | 5 | 9 | 44.12% |
| BX260116C00070000 | 2024-04-02 11:03AM EDT | 70.00 | 58.45 | 54.55 | 57.45 | 0.00 | - | - | 1 | 45.14% |
| BX260116C00075000 | 2024-04-15 10:50AM EDT | 75.00 | 51.76 | 50.45 | 53.10 | 0.00 | - | 5 | 0 | 42.93% |
| BX260116C00080000 | 2024-04-12 1:02PM EDT | 80.00 | 47.83 | 44.50 | 48.00 | 0.00 | - | 1 | 39 | 38.56% |
| BX260116C00085000 | 2024-04-25 1:10PM EDT | 85.00 | 42.75 | 42.20 | 44.45 | 0.00 | - | 2 | 25 | 38.45% |
| BX260116C00090000 | 2024-04-25 1:08PM EDT | 90.00 | 39.15 | 37.55 | 40.80 | 0.00 | - | 28 | 240 | 37.66% |
| BX260116C00095000 | 2024-04-25 1:08PM EDT | 95.00 | 36.20 | 34.00 | 39.00 | 0.00 | - | 4 | 48 | 40.41% |
| BX260116C00100000 | 2024-04-25 1:07PM EDT | 100.00 | 32.85 | 31.00 | 34.95 | 0.00 | - | 2 | 53 | 38.05% |
| BX260116C00105000 | 2024-04-25 1:08PM EDT | 105.00 | 30.00 | 29.80 | 31.05 | 0.00 | - | 18 | 81 | 35.88% |
| BX260116C00110000 | 2024-04-25 1:19PM EDT | 110.00 | 27.05 | 25.00 | 28.05 | 0.00 | - | 35 | 52 | 35.16% |
| BX260116C00115000 | 2024-04-25 1:07PM EDT | 115.00 | 24.55 | 24.50 | 25.50 | 0.00 | - | 12 | 176 | 34.92% |
| BX260116C00120000 | 2024-04-25 2:14PM EDT | 120.00 | 23.00 | 22.05 | 22.90 | +0.40 | +1.77% | 1 | 323 | 34.32% |
| BX260116C00125000 | 2024-04-26 1:24PM EDT | 125.00 | 20.10 | 19.70 | 20.50 | -0.15 | -0.74% | 3 | 557 | 33.77% |
| BX260116C00130000 | 2024-04-22 3:57PM EDT | 130.00 | 17.02 | 17.50 | 18.45 | 0.00 | - | 8 | 216 | 33.52% |
| BX260116C00135000 | 2024-04-23 9:31AM EDT | 135.00 | 17.45 | 15.65 | 17.00 | 0.00 | - | 9 | 301 | 33.95% |
| BX260116C00140000 | 2024-04-22 3:16PM EDT | 140.00 | 14.10 | 13.50 | 14.80 | 0.00 | - | 15 | 196 | 32.97% |
| BX260116C00145000 | 2024-04-25 9:52AM EDT | 145.00 | 11.45 | 11.95 | 13.15 | 0.00 | - | 1 | 41 | 32.62% |
| BX260116C00150000 | 2024-04-25 10:15AM EDT | 150.00 | 10.40 | 10.80 | 11.70 | 0.00 | - | 2 | 212 | 32.37% |
| BX260116C00155000 | 2024-04-25 12:02PM EDT | 155.00 | 9.60 | 8.80 | 10.20 | 0.00 | - | 1 | 20 | 31.82% |
| BX260116C00160000 | 2024-04-26 1:39PM EDT | 160.00 | 8.80 | 7.95 | 9.25 | +0.50 | +6.02% | 10 | 152 | 31.98% |
| BX260116C00165000 | 2024-04-24 11:06AM EDT | 165.00 | 7.85 | 6.45 | 8.25 | 0.00 | - | 10 | 10 | 31.89% |
| BX260116C00170000 | 2024-04-18 1:17PM EDT | 170.00 | 6.50 | 6.60 | 7.15 | 0.00 | - | 2 | 103 | 31.42% |
| BX260116C00175000 | 2024-04-24 2:49PM EDT | 175.00 | 6.30 | 5.75 | 6.35 | 0.00 | - | 10 | 124 | 31.32% |
| BX260116C00180000 | 2024-04-22 10:52AM EDT | 180.00 | 4.50 | 4.90 | 5.70 | 0.00 | - | 3 | 37 | 31.37% |
| BX260116C00185000 | 2024-04-26 3:58PM EDT | 185.00 | 4.69 | 2.80 | 5.00 | -2.01 | -30.00% | 2 | 6 | 31.16% |
| BX260116C00190000 | 2024-04-01 12:32PM EDT | 190.00 | 6.58 | 2.97 | 4.40 | 0.00 | - | 1 | 43 | 31.01% |
| BX260116C00195000 | 2024-04-24 12:18PM EDT | 195.00 | 3.50 | 3.40 | 3.95 | 0.00 | - | 2 | 65 | 31.06% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX260116P00050000 | 2024-04-24 2:04PM EDT | 50.00 | 0.85 | 0.60 | 1.95 | 0.00 | - | 5 | 362 | 49.92% |
| BX260116P00055000 | 2024-04-16 2:08PM EDT | 55.00 | 1.61 | 0.63 | 3.80 | 0.00 | - | 1 | 24 | 54.83% |
| BX260116P00060000 | 2024-04-11 12:51PM EDT | 60.00 | 2.00 | 1.49 | 1.96 | 0.00 | - | 31 | 2,327 | 41.10% |
| BX260116P00065000 | 2024-04-24 10:13AM EDT | 65.00 | 2.07 | 0.70 | 2.67 | 0.00 | - | 2 | 2,355 | 40.60% |
| BX260116P00070000 | 2024-04-16 11:36AM EDT | 70.00 | 3.68 | 2.48 | 3.90 | 0.00 | - | 2 | 2,556 | 41.49% |
| BX260116P00075000 | 2024-04-18 10:03AM EDT | 75.00 | 4.50 | 3.30 | 3.70 | 0.00 | - | 10 | 992 | 36.86% |
| BX260116P00080000 | 2024-04-24 3:50PM EDT | 80.00 | 4.15 | 3.85 | 4.55 | 0.00 | - | 1 | 3,060 | 35.82% |
| BX260116P00085000 | 2024-04-25 10:09AM EDT | 85.00 | 5.74 | 5.10 | 5.45 | 0.00 | - | 2 | 3,411 | 34.60% |
| BX260116P00090000 | 2024-04-26 1:35PM EDT | 90.00 | 6.16 | 5.75 | 6.65 | -0.44 | -6.67% | 5 | 1,754 | 33.84% |
| BX260116P00095000 | 2024-04-25 11:29AM EDT | 95.00 | 7.95 | 7.25 | 7.95 | 0.00 | - | 206 | 1,175 | 32.98% |
| BX260116P00100000 | 2024-04-25 1:34PM EDT | 100.00 | 9.35 | 8.65 | 9.45 | 0.00 | - | 5 | 993 | 32.21% |
| BX260116P00105000 | 2024-04-25 10:35AM EDT | 105.00 | 11.50 | 10.35 | 11.00 | 0.00 | - | 7 | 226 | 31.23% |
| BX260116P00110000 | 2024-04-25 1:08PM EDT | 110.00 | 12.90 | 11.95 | 12.85 | 0.00 | - | 3 | 179 | 30.49% |
| BX260116P00115000 | 2024-04-25 1:35PM EDT | 115.00 | 14.80 | 14.15 | 14.80 | 0.00 | - | 4 | 777 | 29.62% |
| BX260116P00120000 | 2024-04-25 1:11PM EDT | 120.00 | 17.10 | 16.10 | 17.00 | 0.00 | - | 6 | 558 | 28.86% |
| BX260116P00125000 | 2024-04-25 11:35AM EDT | 125.00 | 20.00 | 18.65 | 19.40 | 0.00 | - | 1 | 88 | 28.11% |
| BX260116P00130000 | 2024-04-09 2:31PM EDT | 130.00 | 19.60 | 21.20 | 21.95 | 0.00 | - | 20 | 39 | 27.30% |
| BX260116P00135000 | 2024-03-21 11:15AM EDT | 135.00 | 21.20 | 26.60 | 27.60 | 0.00 | - | 2 | 9 | 31.01% |
| BX260116P00140000 | 2024-03-28 11:59AM EDT | 140.00 | 24.52 | 26.00 | 27.70 | 0.00 | - | 1 | 6 | 25.74% |
| BX260116P00150000 | 2024-04-02 9:54AM EDT | 150.00 | 34.10 | 32.15 | 34.25 | 0.00 | - | 7 | 14 | 24.15% |
| BX260116P00170000 | 2024-01-26 2:13PM EDT | 170.00 | 49.40 | 47.40 | 48.40 | 0.00 | - | 5 | 3 | 16.62% |
| BX260116P00175000 | 2024-01-26 2:12PM EDT | 175.00 | 53.60 | 51.40 | 52.55 | 0.00 | - | 2 | 1 | 11.57% |
| BX260116P00180000 | 2024-03-05 10:30AM EDT | 180.00 | 56.00 | 53.75 | 56.35 | 0.00 | - | 1 | 3 | 0.00% |
| BX260116P00185000 | 2024-03-12 9:56AM EDT | 185.00 | 62.40 | 58.60 | 63.35 | 0.00 | - | - | 1 | 19.50% |
| BX260116P00195000 | 2024-03-08 12:14PM EDT | 195.00 | 68.12 | 66.65 | 69.15 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.