Blackstone Inc. (BX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX220819C00060000 | 2022-07-28 1:40PM EDT | 60.00 | 41.60 | 45.65 | 46.25 | 0.00 | - | - | 0 | 0.00% |
| BX220819C00070000 | 2022-07-28 3:40PM EDT | 70.00 | 32.20 | 35.40 | 36.80 | 0.00 | - | - | 0 | 0.00% |
| BX220819C00075000 | 2022-07-29 11:26AM EDT | 75.00 | 28.02 | 30.55 | 31.20 | 0.00 | - | - | 2 | 0.00% |
| BX220819C00080000 | 2022-08-10 11:22AM EDT | 80.00 | 26.75 | 25.80 | 26.45 | +4.12 | +18.21% | 3 | 4 | 0.00% |
| BX220819C00082500 | 2022-07-28 3:35PM EDT | 82.50 | 20.05 | 23.15 | 23.75 | 0.00 | - | - | 0 | 0.00% |
| BX220819C00085000 | 2022-08-10 12:54PM EDT | 85.00 | 22.77 | 20.65 | 21.10 | +5.37 | +30.86% | 2 | 3 | 0.00% |
| BX220819C00086000 | 2022-07-28 1:40PM EDT | 86.00 | 15.70 | 19.75 | 20.15 | 0.00 | - | - | 0 | 0.00% |
| BX220819C00087000 | 2022-07-28 3:15PM EDT | 87.00 | 14.77 | 18.80 | 19.40 | 0.00 | - | - | 0 | 0.00% |
| BX220819C00087500 | 2022-07-28 3:35PM EDT | 87.50 | 14.90 | 18.20 | 18.80 | 0.00 | - | - | 0 | 0.00% |
| BX220819C00088000 | 2022-07-28 1:40PM EDT | 88.00 | 13.95 | 17.80 | 18.30 | 0.00 | - | - | 0 | 0.00% |
| BX220819C00089000 | 2022-07-28 1:40PM EDT | 89.00 | 12.95 | 16.75 | 17.45 | 0.00 | - | - | 0 | 0.00% |
| BX220819C00090000 | 2022-08-10 3:08PM EDT | 90.00 | 17.82 | 15.70 | 16.50 | +5.56 | +45.35% | 3 | 101 | 0.00% |
| BX220819C00091000 | 2022-08-09 11:23AM EDT | 91.00 | 10.15 | 14.90 | 15.40 | 0.00 | - | 1 | 2 | 0.00% |
| BX220819C00092000 | 2022-07-26 10:08AM EDT | 92.00 | 6.15 | 13.95 | 14.40 | 0.00 | - | - | 29 | 0.00% |
| BX220819C00092500 | 2022-08-08 9:32AM EDT | 92.50 | 10.88 | 13.45 | 13.85 | 0.00 | - | 2 | 371 | 0.00% |
| BX220819C00093000 | 2022-07-28 3:12PM EDT | 93.00 | 9.30 | 12.85 | 13.45 | 0.00 | - | - | 18 | 0.00% |
| BX220819C00094000 | 2022-07-28 3:11PM EDT | 94.00 | 8.58 | 12.05 | 12.35 | 0.00 | - | - | 19 | 0.00% |
| BX220819C00095000 | 2022-08-11 9:48AM EDT | 95.00 | 15.53 | 10.80 | 11.65 | +9.01 | +138.19% | 8 | 483 | 0.00% |
| BX220819C00096000 | 2022-08-10 3:45PM EDT | 96.00 | 12.29 | 10.10 | 10.50 | +6.34 | +106.55% | 2 | 41 | 0.00% |
| BX220819C00097000 | 2022-08-10 12:54PM EDT | 97.00 | 11.05 | 9.15 | 9.65 | +5.90 | +114.56% | 2 | 26 | 0.00% |
| BX220819C00097500 | 2022-08-11 9:48AM EDT | 97.50 | 12.93 | 8.80 | 9.00 | +8.08 | +166.60% | 14 | 605 | 0.00% |
| BX220819C00098000 | 2022-08-10 2:52PM EDT | 98.00 | 9.92 | 8.15 | 8.60 | +5.32 | +115.65% | 1 | 54 | 0.00% |
| BX220819C00099000 | 2022-08-11 1:47PM EDT | 99.00 | 8.52 | 7.40 | 7.65 | +4.32 | +102.86% | 2 | 33 | 0.00% |
| BX220819C00100000 | 2022-08-11 11:17AM EDT | 100.00 | 7.85 | 6.60 | 6.90 | +4.44 | +130.20% | 84 | 1,268 | 0.00% |
| BX220819C00101000 | 2022-08-11 11:10AM EDT | 101.00 | 7.01 | 5.80 | 6.00 | +4.18 | +147.70% | 56 | 221 | 0.00% |
| BX220819C00102000 | 2022-08-11 10:57AM EDT | 102.00 | 7.00 | 5.00 | 5.20 | +4.74 | +209.73% | 44 | 328 | 0.00% |
| BX220819C00103000 | 2022-08-11 10:39AM EDT | 103.00 | 6.50 | 4.30 | 4.50 | +4.65 | +251.35% | 16 | 269 | 0.00% |
| BX220819C00104000 | 2022-08-11 10:36AM EDT | 104.00 | 5.94 | 3.55 | 3.75 | +4.44 | +296.00% | 132 | 221 | 20.51% |
| BX220819C00105000 | 2022-08-11 2:35PM EDT | 105.00 | 2.98 | 2.95 | 3.10 | +1.74 | +140.32% | 334 | 3,107 | 30.13% |
| BX220819C00106000 | 2022-08-11 2:33PM EDT | 106.00 | 2.42 | 2.38 | 2.56 | +1.42 | +142.00% | 54 | 81 | 35.06% |
| BX220819C00107000 | 2022-08-11 1:44PM EDT | 107.00 | 2.60 | 1.92 | 2.10 | +1.89 | +266.20% | 102 | 78 | 38.53% |
| BX220819C00108000 | 2022-08-11 2:34PM EDT | 108.00 | 1.50 | 1.49 | 1.61 | +0.94 | +167.86% | 98 | 91 | 38.97% |
| BX220819C00109000 | 2022-08-11 1:19PM EDT | 109.00 | 1.68 | 1.16 | 1.23 | +1.30 | +342.11% | 112 | 52 | 39.89% |
| BX220819C00110000 | 2022-08-11 2:06PM EDT | 110.00 | 0.91 | 0.85 | 0.93 | +0.58 | +175.76% | 461 | 2,160 | 40.87% |
| BX220819C00111000 | 2022-08-11 12:58PM EDT | 111.00 | 0.95 | 0.63 | 0.69 | +0.25 | +35.71% | 31 | 13 | 41.65% |
| BX220819C00112000 | 2022-08-11 2:36PM EDT | 112.00 | 0.46 | 0.45 | 0.50 | +0.30 | +187.50% | 56 | 11 | 42.19% |
| BX220819C00113000 | 2022-08-11 12:36PM EDT | 113.00 | 0.39 | 0.33 | 0.37 | +0.22 | +129.41% | 40 | 11 | 43.26% |
| BX220819C00114000 | 2022-08-11 1:28PM EDT | 114.00 | 0.36 | 0.24 | 0.27 | +0.14 | +63.64% | 24 | 52 | 44.14% |
| BX220819C00115000 | 2022-08-11 2:01PM EDT | 115.00 | 0.21 | 0.17 | 0.35 | +0.11 | +110.00% | 46 | 1,058 | 52.64% |
| BX220819C00116000 | 2022-08-08 2:42PM EDT | 116.00 | 0.15 | 0.17 | 0.32 | 0.00 | - | 10 | 1 | 52.15% |
| BX220819C00117000 | 2022-08-11 11:32AM EDT | 117.00 | 0.18 | 0.05 | 0.12 | +0.18 | - | 1 | - | 48.24% |
| BX220819C00120000 | 2022-08-09 3:45PM EDT | 120.00 | 0.07 | 0.05 | 0.16 | +0.03 | +75.00% | 42 | 1,354 | 58.20% |
| BX220819C00125000 | 2022-08-09 3:12PM EDT | 125.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 10 | 638 | 64.84% |
| BX220819C00130000 | 2022-07-29 10:43AM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 158 | 82.03% |
| BX220819C00135000 | 2022-07-29 2:49PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 190 | 50.00% |
| BX220819C00140000 | 2022-08-08 11:14AM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 382 | 50.00% |
| BX220819C00145000 | 2022-07-28 2:04PM EDT | 145.00 | 0.36 | 0.00 | 0.38 | 0.00 | - | - | 18 | 146.48% |
| BX220819C00150000 | 2022-08-03 10:12AM EDT | 150.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 88 | 132.81% |
| BX220819C00155000 | 2022-08-02 9:38AM EDT | 155.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 126.56% |
| BX220819C00160000 | 2022-07-28 1:55PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | -0.14 | -87.50% | 4 | 121 | 131.25% |
| BX220819C00165000 | 2022-08-05 10:51AM EDT | 165.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 10 | 140.63% |
| BX220819C00170000 | 2022-07-27 3:29PM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 137.50% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX220819P00050000 | 2022-08-08 1:49PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1,160 | 250.00% |
| BX220819P00055000 | 2022-08-02 9:38AM EDT | 55.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 2 | 36 | 221.88% |
| BX220819P00060000 | 2022-08-10 12:49PM EDT | 60.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 34 | 4,976 | 209.38% |
| BX220819P00065000 | 2022-08-05 3:32PM EDT | 65.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 137 | 311 | 202.34% |
| BX220819P00070000 | 2022-08-10 12:45PM EDT | 70.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 27 | 516 | 160.94% |
| BX220819P00075000 | 2022-08-10 12:46PM EDT | 75.00 | 0.03 | 0.01 | 0.05 | -0.06 | -66.67% | 13 | 5,697 | 140.63% |
| BX220819P00078000 | 2022-08-08 10:30AM EDT | 78.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | - | 10 | 141.41% |
| BX220819P00079000 | 2022-07-28 3:54PM EDT | 79.00 | 0.29 | 0.00 | 0.06 | 0.00 | - | - | 14 | 121.88% |
| BX220819P00080000 | 2022-08-09 3:45PM EDT | 80.00 | 0.05 | 0.02 | 0.13 | -0.05 | -50.00% | 3 | 5,528 | 132.81% |
| BX220819P00081000 | 2022-07-27 10:54AM EDT | 81.00 | 0.96 | 0.05 | 0.29 | 0.00 | - | - | 56 | 145.70% |
| BX220819P00082000 | 2022-08-02 10:25AM EDT | 82.00 | 0.30 | 0.06 | 0.35 | 0.00 | - | 8 | 19 | 144.92% |
| BX220819P00082500 | 2022-08-02 9:50AM EDT | 82.50 | 0.29 | 0.07 | 0.35 | 0.00 | - | 1 | 74 | 142.97% |
| BX220819P00083000 | 2022-08-02 10:52AM EDT | 83.00 | 0.27 | 0.09 | 0.18 | 0.00 | - | 6 | 67 | 129.69% |
| BX220819P00084000 | 2022-08-08 2:09PM EDT | 84.00 | 0.39 | 0.20 | 0.65 | 0.00 | - | 7 | 37 | 155.47% |
| BX220819P00085000 | 2022-08-10 12:10PM EDT | 85.00 | 0.09 | 0.04 | 0.09 | -0.06 | -40.00% | 9 | 5,268 | 106.64% |
| BX220819P00086000 | 2022-08-11 10:29AM EDT | 86.00 | 0.05 | 0.00 | 0.09 | -0.21 | -80.77% | 12 | 74 | 96.88% |
| BX220819P00087000 | 2022-08-09 2:58PM EDT | 87.00 | 0.23 | 0.00 | 0.28 | 0.00 | - | 11 | 47 | 110.16% |
| BX220819P00087500 | 2022-08-09 1:59PM EDT | 87.50 | 0.10 | 0.00 | 0.12 | -0.16 | -61.54% | 21 | 5,261 | 94.14% |
| BX220819P00088000 | 2022-08-09 10:38AM EDT | 88.00 | 0.07 | 0.00 | 0.25 | -0.22 | -75.86% | 1 | 38 | 103.13% |
| BX220819P00089000 | 2022-08-09 3:43PM EDT | 89.00 | 0.12 | 0.00 | 0.23 | -0.18 | -60.00% | 5 | 43 | 96.88% |
| BX220819P00090000 | 2022-08-10 12:50PM EDT | 90.00 | 0.08 | 0.05 | 0.10 | -0.31 | -79.49% | 38 | 5,301 | 85.74% |
| BX220819P00091000 | 2022-08-11 2:05PM EDT | 91.00 | 0.10 | 0.09 | 0.18 | -0.42 | -80.77% | 2 | 45 | 89.84% |
| BX220819P00092000 | 2022-08-11 2:01PM EDT | 92.00 | 0.12 | 0.05 | 0.13 | -0.43 | -78.18% | 16 | 71 | 78.91% |
| BX220819P00092500 | 2022-08-11 10:45AM EDT | 92.50 | 0.11 | 0.12 | 0.10 | -0.57 | -83.82% | 38 | 1,906 | 79.49% |
| BX220819P00093000 | 2022-08-10 3:36PM EDT | 93.00 | 0.10 | 0.08 | 0.17 | -0.55 | -84.62% | 21 | 192 | 78.91% |
| BX220819P00094000 | 2022-08-10 2:43PM EDT | 94.00 | 0.19 | 0.17 | 0.20 | -0.59 | -75.64% | 31 | 150 | 80.08% |
| BX220819P00095000 | 2022-08-11 2:15PM EDT | 95.00 | 0.23 | 0.21 | 0.21 | -0.78 | -77.23% | 244 | 1,148 | 76.95% |
| BX220819P00096000 | 2022-08-11 12:54PM EDT | 96.00 | 0.24 | 0.26 | 0.30 | -0.90 | -78.95% | 6 | 1,323 | 76.76% |
| BX220819P00097000 | 2022-08-10 1:12PM EDT | 97.00 | 0.23 | 0.33 | 0.38 | -1.22 | -84.14% | 10 | 698 | 75.78% |
| BX220819P00097500 | 2022-08-11 12:39PM EDT | 97.50 | 0.36 | 0.38 | 0.42 | -1.35 | -78.95% | 27 | 292 | 75.39% |
| BX220819P00098000 | 2022-08-11 1:07PM EDT | 98.00 | 0.35 | 0.41 | 0.47 | -1.31 | -78.92% | 1 | 25 | 74.51% |
| BX220819P00099000 | 2022-08-11 2:15PM EDT | 99.00 | 0.56 | 0.52 | 0.58 | -1.62 | -74.31% | 6 | 107 | 73.44% |
| BX220819P00100000 | 2022-08-11 2:33PM EDT | 100.00 | 0.72 | 0.65 | 0.72 | -1.76 | -70.97% | 153 | 872 | 72.51% |
| BX220819P00101000 | 2022-08-11 2:11PM EDT | 101.00 | 0.88 | 0.82 | 0.91 | -2.12 | -70.67% | 24 | 66 | 72.17% |
| BX220819P00102000 | 2022-08-11 2:11PM EDT | 102.00 | 1.10 | 1.03 | 1.14 | -2.45 | -69.01% | 13 | 48 | 71.92% |
| BX220819P00103000 | 2022-08-11 2:15PM EDT | 103.00 | 1.36 | 1.26 | 1.38 | -2.29 | -62.74% | 11 | 23 | 71.00% |
| BX220819P00104000 | 2022-08-11 2:13PM EDT | 104.00 | 1.70 | 1.56 | 1.70 | -1.85 | -52.11% | 38 | 16 | 71.05% |
| BX220819P00105000 | 2022-08-11 1:09PM EDT | 105.00 | 1.62 | 1.93 | 2.09 | -2.89 | -64.08% | 66 | 264 | 71.58% |
| BX220819P00106000 | 2022-08-11 2:05PM EDT | 106.00 | 2.43 | 2.40 | 2.51 | -2.08 | -46.12% | 57 | 15 | 72.51% |
| BX220819P00107000 | 2022-08-11 1:02PM EDT | 107.00 | 2.35 | 2.86 | 3.05 | -4.31 | -64.71% | 28 | 2 | 73.49% |
| BX220819P00108000 | 2022-08-11 1:02PM EDT | 108.00 | 2.82 | 3.45 | 3.60 | +2.82 | - | 29 | 35 | 74.90% |
| BX220819P00109000 | 2022-08-11 11:23AM EDT | 109.00 | 3.37 | 4.00 | 4.25 | -2.53 | -42.88% | 11 | 12 | 75.95% |
| BX220819P00110000 | 2022-08-11 1:08PM EDT | 110.00 | 4.05 | 4.70 | 4.95 | -5.40 | -57.14% | 4 | 242 | 78.27% |
| BX220819P00111000 | 2022-08-11 1:08PM EDT | 111.00 | 4.75 | 5.45 | 5.90 | -5.40 | -53.20% | 1 | 1 | 83.20% |
| BX220819P00113000 | 2022-08-11 2:03PM EDT | 113.00 | 7.20 | 7.05 | 7.45 | +7.20 | - | 3 | 0 | 88.18% |
| BX220819P00115000 | 2022-08-10 1:41PM EDT | 115.00 | 7.30 | 9.05 | 9.30 | -4.67 | -39.01% | - | 97 | 99.85% |
| BX220819P00120000 | 2022-07-29 2:59PM EDT | 120.00 | 17.00 | 13.85 | 14.35 | 0.00 | - | - | 27 | 127.83% |
| BX220819P00125000 | 2022-07-28 10:22AM EDT | 125.00 | 27.55 | 18.65 | 19.40 | 0.00 | - | - | 106 | 151.81% |
| BX220819P00130000 | 2022-07-20 2:13PM EDT | 130.00 | 30.09 | 23.65 | 24.45 | 0.00 | - | - | 0 | 176.37% |
| BX220819P00140000 | 2022-07-20 9:42AM EDT | 140.00 | 41.01 | 33.65 | 34.30 | 0.00 | - | - | 0 | 215.72% |
| BX220819P00150000 | 2022-07-21 9:47AM EDT | 150.00 | 56.50 | 43.65 | 44.45 | 0.00 | - | - | 0 | 255.47% |
| BX220819P00180000 | 2022-07-07 9:30AM EDT | 180.00 | 85.20 | 78.20 | 79.05 | 0.00 | - | - | 0 | 504.79% |
© 2022 Yahoo. All rights reserved.
