Canada Markets close in 2 hrs 10 mins

Blackstone Inc. (BX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
107.70-0.98 (-0.90%)
As of 01:50PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX220819C000600002022-07-28 1:40PM EDT60.0041.6045.6546.250.00--00.00%
BX220819C000700002022-07-28 3:40PM EDT70.0032.2035.4036.800.00--00.00%
BX220819C000750002022-07-29 11:26AM EDT75.0028.0230.5531.200.00--20.00%
BX220819C000800002022-08-10 11:22AM EDT80.0026.7525.8026.45+4.12+18.21%340.00%
BX220819C000825002022-07-28 3:35PM EDT82.5020.0523.1523.750.00--00.00%
BX220819C000850002022-08-10 12:54PM EDT85.0022.7720.6521.10+5.37+30.86%230.00%
BX220819C000860002022-07-28 1:40PM EDT86.0015.7019.7520.150.00--00.00%
BX220819C000870002022-07-28 3:15PM EDT87.0014.7718.8019.400.00--00.00%
BX220819C000875002022-07-28 3:35PM EDT87.5014.9018.2018.800.00--00.00%
BX220819C000880002022-07-28 1:40PM EDT88.0013.9517.8018.300.00--00.00%
BX220819C000890002022-07-28 1:40PM EDT89.0012.9516.7517.450.00--00.00%
BX220819C000900002022-08-10 3:08PM EDT90.0017.8215.7016.50+5.56+45.35%31010.00%
BX220819C000910002022-08-09 11:23AM EDT91.0010.1514.9015.400.00-120.00%
BX220819C000920002022-07-26 10:08AM EDT92.006.1513.9514.400.00--290.00%
BX220819C000925002022-08-08 9:32AM EDT92.5010.8813.4513.850.00-23710.00%
BX220819C000930002022-07-28 3:12PM EDT93.009.3012.8513.450.00--180.00%
BX220819C000940002022-07-28 3:11PM EDT94.008.5812.0512.350.00--190.00%
BX220819C000950002022-08-11 9:48AM EDT95.0015.5310.8011.65+9.01+138.19%84830.00%
BX220819C000960002022-08-10 3:45PM EDT96.0012.2910.1010.50+6.34+106.55%2410.00%
BX220819C000970002022-08-10 12:54PM EDT97.0011.059.159.65+5.90+114.56%2260.00%
BX220819C000975002022-08-11 9:48AM EDT97.5012.938.809.00+8.08+166.60%146050.00%
BX220819C000980002022-08-10 2:52PM EDT98.009.928.158.60+5.32+115.65%1540.00%
BX220819C000990002022-08-11 1:47PM EDT99.008.527.407.65+4.32+102.86%2330.00%
BX220819C001000002022-08-11 11:17AM EDT100.007.856.606.90+4.44+130.20%841,2680.00%
BX220819C001010002022-08-11 11:10AM EDT101.007.015.806.00+4.18+147.70%562210.00%
BX220819C001020002022-08-11 10:57AM EDT102.007.005.005.20+4.74+209.73%443280.00%
BX220819C001030002022-08-11 10:39AM EDT103.006.504.304.50+4.65+251.35%162690.00%
BX220819C001040002022-08-11 10:36AM EDT104.005.943.553.75+4.44+296.00%13222120.51%
BX220819C001050002022-08-11 2:35PM EDT105.002.982.953.10+1.74+140.32%3343,10730.13%
BX220819C001060002022-08-11 2:33PM EDT106.002.422.382.56+1.42+142.00%548135.06%
BX220819C001070002022-08-11 1:44PM EDT107.002.601.922.10+1.89+266.20%1027838.53%
BX220819C001080002022-08-11 2:34PM EDT108.001.501.491.61+0.94+167.86%989138.97%
BX220819C001090002022-08-11 1:19PM EDT109.001.681.161.23+1.30+342.11%1125239.89%
BX220819C001100002022-08-11 2:06PM EDT110.000.910.850.93+0.58+175.76%4612,16040.87%
BX220819C001110002022-08-11 12:58PM EDT111.000.950.630.69+0.25+35.71%311341.65%
BX220819C001120002022-08-11 2:36PM EDT112.000.460.450.50+0.30+187.50%561142.19%
BX220819C001130002022-08-11 12:36PM EDT113.000.390.330.37+0.22+129.41%401143.26%
BX220819C001140002022-08-11 1:28PM EDT114.000.360.240.27+0.14+63.64%245244.14%
BX220819C001150002022-08-11 2:01PM EDT115.000.210.170.35+0.11+110.00%461,05852.64%
BX220819C001160002022-08-08 2:42PM EDT116.000.150.170.320.00-10152.15%
BX220819C001170002022-08-11 11:32AM EDT117.000.180.050.12+0.18-1-48.24%
BX220819C001200002022-08-09 3:45PM EDT120.000.070.050.16+0.03+75.00%421,35458.20%
BX220819C001250002022-08-09 3:12PM EDT125.000.050.030.05+0.01+25.00%1063864.84%
BX220819C001300002022-07-29 10:43AM EDT130.000.050.000.100.00--15882.03%
BX220819C001350002022-07-29 2:49PM EDT135.000.050.000.000.00--19050.00%
BX220819C001400002022-08-08 11:14AM EDT140.000.070.000.000.00-538250.00%
BX220819C001450002022-07-28 2:04PM EDT145.000.360.000.380.00--18146.48%
BX220819C001500002022-08-03 10:12AM EDT150.000.030.000.100.00-188132.81%
BX220819C001550002022-08-02 9:38AM EDT155.000.060.000.030.00-14126.56%
BX220819C001600002022-07-28 1:55PM EDT160.000.020.000.02-0.14-87.50%4121131.25%
BX220819C001650002022-08-05 10:51AM EDT165.000.020.000.020.00--10140.63%
BX220819C001700002022-07-27 3:29PM EDT170.000.020.000.010.00--2137.50%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX220819P000500002022-08-08 1:49PM EDT50.000.010.000.020.00--1,160250.00%
BX220819P000550002022-08-02 9:38AM EDT55.000.090.000.020.00-236221.88%
BX220819P000600002022-08-10 12:49PM EDT60.000.010.010.03-0.01-50.00%344,976209.38%
BX220819P000650002022-08-05 3:32PM EDT65.000.030.000.100.00-137311202.34%
BX220819P000700002022-08-10 12:45PM EDT70.000.020.010.04-0.03-60.00%27516160.94%
BX220819P000750002022-08-10 12:46PM EDT75.000.030.010.05-0.06-66.67%135,697140.63%
BX220819P000780002022-08-08 10:30AM EDT78.000.060.000.140.00--10141.41%
BX220819P000790002022-07-28 3:54PM EDT79.000.290.000.060.00--14121.88%
BX220819P000800002022-08-09 3:45PM EDT80.000.050.020.13-0.05-50.00%35,528132.81%
BX220819P000810002022-07-27 10:54AM EDT81.000.960.050.290.00--56145.70%
BX220819P000820002022-08-02 10:25AM EDT82.000.300.060.350.00-819144.92%
BX220819P000825002022-08-02 9:50AM EDT82.500.290.070.350.00-174142.97%
BX220819P000830002022-08-02 10:52AM EDT83.000.270.090.180.00-667129.69%
BX220819P000840002022-08-08 2:09PM EDT84.000.390.200.650.00-737155.47%
BX220819P000850002022-08-10 12:10PM EDT85.000.090.040.09-0.06-40.00%95,268106.64%
BX220819P000860002022-08-11 10:29AM EDT86.000.050.000.09-0.21-80.77%127496.88%
BX220819P000870002022-08-09 2:58PM EDT87.000.230.000.280.00-1147110.16%
BX220819P000875002022-08-09 1:59PM EDT87.500.100.000.12-0.16-61.54%215,26194.14%
BX220819P000880002022-08-09 10:38AM EDT88.000.070.000.25-0.22-75.86%138103.13%
BX220819P000890002022-08-09 3:43PM EDT89.000.120.000.23-0.18-60.00%54396.88%
BX220819P000900002022-08-10 12:50PM EDT90.000.080.050.10-0.31-79.49%385,30185.74%
BX220819P000910002022-08-11 2:05PM EDT91.000.100.090.18-0.42-80.77%24589.84%
BX220819P000920002022-08-11 2:01PM EDT92.000.120.050.13-0.43-78.18%167178.91%
BX220819P000925002022-08-11 10:45AM EDT92.500.110.120.10-0.57-83.82%381,90679.49%
BX220819P000930002022-08-10 3:36PM EDT93.000.100.080.17-0.55-84.62%2119278.91%
BX220819P000940002022-08-10 2:43PM EDT94.000.190.170.20-0.59-75.64%3115080.08%
BX220819P000950002022-08-11 2:15PM EDT95.000.230.210.21-0.78-77.23%2441,14876.95%
BX220819P000960002022-08-11 12:54PM EDT96.000.240.260.30-0.90-78.95%61,32376.76%
BX220819P000970002022-08-10 1:12PM EDT97.000.230.330.38-1.22-84.14%1069875.78%
BX220819P000975002022-08-11 12:39PM EDT97.500.360.380.42-1.35-78.95%2729275.39%
BX220819P000980002022-08-11 1:07PM EDT98.000.350.410.47-1.31-78.92%12574.51%
BX220819P000990002022-08-11 2:15PM EDT99.000.560.520.58-1.62-74.31%610773.44%
BX220819P001000002022-08-11 2:33PM EDT100.000.720.650.72-1.76-70.97%15387272.51%
BX220819P001010002022-08-11 2:11PM EDT101.000.880.820.91-2.12-70.67%246672.17%
BX220819P001020002022-08-11 2:11PM EDT102.001.101.031.14-2.45-69.01%134871.92%
BX220819P001030002022-08-11 2:15PM EDT103.001.361.261.38-2.29-62.74%112371.00%
BX220819P001040002022-08-11 2:13PM EDT104.001.701.561.70-1.85-52.11%381671.05%
BX220819P001050002022-08-11 1:09PM EDT105.001.621.932.09-2.89-64.08%6626471.58%
BX220819P001060002022-08-11 2:05PM EDT106.002.432.402.51-2.08-46.12%571572.51%
BX220819P001070002022-08-11 1:02PM EDT107.002.352.863.05-4.31-64.71%28273.49%
BX220819P001080002022-08-11 1:02PM EDT108.002.823.453.60+2.82-293574.90%
BX220819P001090002022-08-11 11:23AM EDT109.003.374.004.25-2.53-42.88%111275.95%
BX220819P001100002022-08-11 1:08PM EDT110.004.054.704.95-5.40-57.14%424278.27%
BX220819P001110002022-08-11 1:08PM EDT111.004.755.455.90-5.40-53.20%1183.20%
BX220819P001130002022-08-11 2:03PM EDT113.007.207.057.45+7.20-3088.18%
BX220819P001150002022-08-10 1:41PM EDT115.007.309.059.30-4.67-39.01%-9799.85%
BX220819P001200002022-07-29 2:59PM EDT120.0017.0013.8514.350.00--27127.83%
BX220819P001250002022-07-28 10:22AM EDT125.0027.5518.6519.400.00--106151.81%
BX220819P001300002022-07-20 2:13PM EDT130.0030.0923.6524.450.00--0176.37%
BX220819P001400002022-07-20 9:42AM EDT140.0041.0133.6534.300.00--0215.72%
BX220819P001500002022-07-21 9:47AM EDT150.0056.5043.6544.450.00--0255.47%
BX220819P001800002022-07-07 9:30AM EDT180.0085.2078.2079.050.00--0504.79%