Blackstone Inc. (BX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:59AM EDT. Market open.
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX261218C00100000 | 2024-06-24 9:30AM EDT | 100.00 | 36.03 | 33.20 | 37.50 | 0.00 | - | 10 | 10 | 33.66% |
| BX261218C00105000 | 2024-06-14 9:30AM EDT | 105.00 | 30.51 | 30.55 | 34.95 | 0.00 | - | 3 | 4 | 33.88% |
| BX261218C00110000 | 2024-06-05 9:55AM EDT | 110.00 | 27.35 | 27.55 | 31.65 | 0.00 | - | 9 | 10 | 32.74% |
| BX261218C00115000 | 2024-06-25 3:28PM EDT | 115.00 | 27.40 | 25.40 | 29.65 | 0.00 | - | 2 | 14 | 33.26% |
| BX261218C00120000 | 2024-06-20 9:30AM EDT | 120.00 | 24.42 | 23.25 | 27.50 | 0.00 | - | 1 | 17 | 33.32% |
| BX261218C00125000 | 2024-06-18 10:30AM EDT | 125.00 | 22.92 | 20.50 | 24.20 | 0.00 | - | - | 1 | 31.65% |
| BX261218C00130000 | 2024-06-24 10:49AM EDT | 130.00 | 20.70 | 18.50 | 23.50 | 0.00 | - | 2 | 21 | 33.22% |
| BX261218C00135000 | 2024-06-05 10:25AM EDT | 135.00 | 17.75 | 16.85 | 20.95 | 0.00 | - | - | 1 | 32.20% |
| BX261218C00140000 | 2024-06-18 3:55PM EDT | 140.00 | 16.50 | 15.05 | 19.40 | 0.00 | - | 3 | 4 | 32.30% |
| BX261218C00155000 | 2024-06-24 12:35PM EDT | 155.00 | 13.65 | 10.65 | 15.50 | 0.00 | - | 6 | 8 | 32.65% |
| BX261218C00160000 | 2024-06-03 12:06PM EDT | 160.00 | 10.35 | 9.35 | 12.80 | 0.00 | - | 2 | 2 | 30.64% |
| BX261218C00170000 | 2024-06-13 1:05PM EDT | 170.00 | 9.70 | 7.25 | 10.65 | 0.00 | - | 2 | 2 | 30.49% |
| BX261218C00175000 | 2024-05-31 2:43PM EDT | 175.00 | 8.15 | 6.55 | 9.60 | 0.00 | - | 25 | 25 | 30.26% |
| BX261218C00180000 | 2024-06-18 10:00AM EDT | 180.00 | 7.39 | 5.90 | 10.00 | 0.00 | - | 2 | 3 | 32.03% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX261218P00060000 | 2024-06-26 10:20AM EDT | 60.00 | 3.62 | 2.85 | 4.95 | +0.44 | +13.84% | 20 | 10 | 46.00% |
| BX261218P00065000 | 2024-06-14 2:59PM EDT | 65.00 | 3.50 | 3.15 | 4.70 | 0.00 | - | 1 | 11 | 41.17% |
| BX261218P00070000 | 2024-06-26 10:20AM EDT | 70.00 | 4.67 | 4.10 | 5.20 | +0.07 | +1.52% | 20 | 513 | 38.89% |
| BX261218P00075000 | 2024-06-24 2:39PM EDT | 75.00 | 4.55 | 4.90 | 6.40 | 0.00 | - | 1 | 62 | 38.36% |
| BX261218P00080000 | 2024-06-14 2:55PM EDT | 80.00 | 6.75 | 3.65 | 7.80 | 0.00 | - | 1 | 166 | 37.97% |
| BX261218P00085000 | 2024-06-20 1:28PM EDT | 85.00 | 6.70 | 5.10 | 8.45 | 0.00 | - | 750 | 757 | 35.78% |
| BX261218P00090000 | 2024-06-18 9:44AM EDT | 90.00 | 9.46 | 7.30 | 11.00 | 0.00 | - | 3 | 161 | 37.09% |
| BX261218P00095000 | 2024-06-20 12:40PM EDT | 95.00 | 10.30 | 8.90 | 11.30 | 0.00 | - | 62 | 90 | 34.06% |
| BX261218P00100000 | 2024-06-12 9:42AM EDT | 100.00 | 12.00 | 10.35 | 14.40 | 0.00 | - | 1 | 4 | 35.61% |
| BX261218P00105000 | 2024-06-14 1:33PM EDT | 105.00 | 15.10 | 11.60 | 15.80 | 0.00 | - | 1 | 43 | 34.13% |
| BX261218P00110000 | 2024-06-07 3:39PM EDT | 110.00 | 16.90 | 13.70 | 17.90 | 0.00 | - | 250 | 250 | 33.56% |
| BX261218P00115000 | 2024-06-14 9:30AM EDT | 115.00 | 18.19 | 15.65 | 20.00 | 0.00 | - | - | 1 | 32.80% |
| BX261218P00120000 | 2024-05-31 3:32PM EDT | 120.00 | 21.78 | 17.50 | 22.45 | 0.00 | - | 8 | 8 | 32.33% |
| BX261218P00125000 | 2024-06-24 2:59PM EDT | 125.00 | 21.60 | 20.20 | 24.25 | 0.00 | - | 20 | 11 | 30.82% |
| BX261218P00135000 | 2024-06-17 10:41AM EDT | 135.00 | 29.85 | 25.10 | 29.95 | 0.00 | - | - | 1 | 30.05% |
| BX261218P00175000 | 2024-06-07 9:41AM EDT | 175.00 | 60.00 | 52.05 | 56.25 | 0.00 | - | 5 | 0 | 24.15% |
| BX261218P00180000 | 2024-06-12 10:00AM EDT | 180.00 | 58.50 | 56.05 | 60.50 | 0.00 | - | - | 3 | 23.97% |
© 2024 Yahoo. All rights reserved.