BX - Blackstone Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX230602C00050000 | 2023-05-26 2:04PM EDT | 50.00 | 35.75 | 35.40 | 36.10 | +2.76 | +8.37% | 1 | 5 | 196.88% |
| BX230602C00055000 | 2023-05-26 3:25PM EDT | 55.00 | 30.95 | 30.35 | 31.10 | +30.95 | - | 1 | 0 | 151.56% |
| BX230602C00065000 | 2023-05-23 12:46PM EDT | 65.00 | 19.10 | 20.40 | 21.20 | 0.00 | - | - | 2 | 120.70% |
| BX230602C00067000 | 2023-05-23 9:54AM EDT | 67.00 | 18.15 | 18.35 | 19.15 | 0.00 | - | - | 2 | 98.05% |
| BX230602C00069000 | 2023-05-25 10:22AM EDT | 69.00 | 13.75 | 16.50 | 17.10 | 0.00 | - | - | 1 | 98.05% |
| BX230602C00070000 | 2023-05-25 3:19PM EDT | 70.00 | 13.78 | 15.45 | 16.20 | 0.00 | - | 1 | 0 | 96.09% |
| BX230602C00071000 | 2023-05-25 9:45AM EDT | 71.00 | 12.90 | 14.35 | 15.20 | 0.00 | - | - | 1 | 82.81% |
| BX230602C00075000 | 2023-05-25 10:06AM EDT | 75.00 | 8.55 | 10.45 | 11.15 | 0.00 | - | 2 | 16 | 65.23% |
| BX230602C00076000 | 2023-05-25 12:57PM EDT | 76.00 | 7.05 | 9.50 | 10.15 | 0.00 | - | 4 | 10 | 62.50% |
| BX230602C00077000 | 2023-05-26 9:40AM EDT | 77.00 | 7.00 | 8.70 | 9.20 | -1.15 | -14.11% | 1 | 11 | 66.80% |
| BX230602C00078000 | 2023-05-25 12:25PM EDT | 78.00 | 5.05 | 7.75 | 8.25 | 0.00 | - | 1 | 22 | 63.67% |
| BX230602C00079000 | 2023-05-26 10:26AM EDT | 79.00 | 5.90 | 6.75 | 7.30 | +0.65 | +12.38% | 1 | 10 | 58.59% |
| BX230602C00080000 | 2023-05-26 11:55AM EDT | 80.00 | 5.45 | 5.90 | 6.25 | +1.04 | +23.58% | 23 | 96 | 54.39% |
| BX230602C00081000 | 2023-05-26 1:10PM EDT | 81.00 | 5.27 | 5.00 | 5.30 | +1.82 | +52.75% | 2 | 55 | 50.59% |
| BX230602C00082000 | 2023-05-26 3:04PM EDT | 82.00 | 4.55 | 4.25 | 4.40 | +1.61 | +54.76% | 65 | 441 | 52.05% |
| BX230602C00083000 | 2023-05-26 3:34PM EDT | 83.00 | 3.39 | 3.45 | 3.65 | +0.95 | +38.93% | 56 | 191 | 51.27% |
| BX230602C00084000 | 2023-05-26 3:55PM EDT | 84.00 | 2.87 | 2.79 | 2.89 | +0.88 | +44.22% | 186 | 395 | 48.49% |
| BX230602C00085000 | 2023-05-26 3:57PM EDT | 85.00 | 2.21 | 2.21 | 2.26 | +0.81 | +57.86% | 215 | 249 | 47.41% |
| BX230602C00086000 | 2023-05-26 3:58PM EDT | 86.00 | 1.74 | 1.64 | 1.74 | +0.69 | +65.71% | 247 | 163 | 47.07% |
| BX230602C00087000 | 2023-05-26 3:58PM EDT | 87.00 | 1.29 | 1.21 | 1.31 | +0.55 | +74.32% | 673 | 7,671 | 46.88% |
| BX230602C00088000 | 2023-05-26 3:58PM EDT | 88.00 | 0.93 | 0.85 | 0.94 | +0.43 | +86.00% | 3,356 | 298 | 46.09% |
| BX230602C00089000 | 2023-05-26 3:59PM EDT | 89.00 | 0.62 | 0.58 | 0.65 | +0.25 | +67.57% | 6,457 | 3,224 | 45.41% |
| BX230602C00090000 | 2023-05-26 3:59PM EDT | 90.00 | 0.42 | 0.37 | 0.42 | +0.17 | +68.00% | 4,125 | 651 | 44.24% |
| BX230602C00091000 | 2023-05-26 3:12PM EDT | 91.00 | 0.26 | 0.23 | 0.30 | +0.16 | +160.00% | 97 | 62 | 45.22% |
| BX230602C00092000 | 2023-05-26 3:54PM EDT | 92.00 | 0.19 | 0.14 | 0.19 | +0.08 | +72.73% | 63 | 43 | 44.82% |
| BX230602C00093000 | 2023-05-26 1:11PM EDT | 93.00 | 0.10 | 0.08 | 0.14 | +0.03 | +42.86% | 3 | 86 | 46.39% |
| BX230602C00094000 | 2023-05-26 10:24AM EDT | 94.00 | 0.04 | 0.03 | 0.10 | -0.02 | -33.33% | 8 | 298 | 47.46% |
| BX230602C00095000 | 2023-05-26 2:57PM EDT | 95.00 | 0.06 | 0.03 | 0.05 | +0.02 | +50.00% | 54 | 70 | 45.70% |
| BX230602C00096000 | 2023-05-26 3:42PM EDT | 96.00 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 43 | 15 | 51.17% |
| BX230602C00097000 | 2023-05-23 11:18AM EDT | 97.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 68 | 49.22% |
| BX230602C00098000 | 2023-05-24 3:03PM EDT | 98.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 70 | 52.73% |
| BX230602C00099000 | 2023-05-22 1:23PM EDT | 99.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 3 | 66.02% |
| BX230602C00100000 | 2023-05-09 3:06PM EDT | 100.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 36 | 57.81% |
| BX230602C00101000 | 2023-05-12 3:38PM EDT | 101.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 60.94% |
| BX230602C00103000 | 2023-05-15 10:04AM EDT | 103.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 21 | 23 | 63.28% |
| BX230602C00105000 | 2023-05-02 3:15PM EDT | 105.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 62.50% |
| BX230602C00110000 | 2023-05-15 10:06AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 16 | 75.00% |
| BX230602C00125000 | 2023-05-15 11:47AM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 106.25% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX230602P00050000 | 2023-05-26 9:35AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 5 | 156.25% |
| BX230602P00055000 | 2023-05-26 9:35AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 6 | 6 | 131.25% |
| BX230602P00060000 | 2023-05-16 3:50PM EDT | 60.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 530 | 106.25% |
| BX230602P00065000 | 2023-05-25 11:04AM EDT | 65.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 321 | 96.88% |
| BX230602P00067000 | 2023-05-26 9:33AM EDT | 67.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 3 | 5 | 84.38% |
| BX230602P00068000 | 2023-05-23 10:13AM EDT | 68.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 3 | 71.88% |
| BX230602P00069000 | 2023-05-25 9:45AM EDT | 69.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 100 | 330 | 75.00% |
| BX230602P00070000 | 2023-05-26 10:54AM EDT | 70.00 | 0.02 | 0.01 | 0.05 | -0.06 | -75.00% | 35 | 221 | 77.34% |
| BX230602P00071000 | 2023-05-26 10:49AM EDT | 71.00 | 0.02 | 0.00 | 0.03 | -0.08 | -80.00% | 4 | 23 | 66.41% |
| BX230602P00072000 | 2023-05-26 2:45PM EDT | 72.00 | 0.03 | 0.00 | 0.02 | -0.06 | -66.67% | 27 | 342 | 59.38% |
| BX230602P00073000 | 2023-05-26 11:36AM EDT | 73.00 | 0.02 | 0.00 | 0.05 | -0.21 | -91.30% | 2 | 195 | 61.33% |
| BX230602P00074000 | 2023-05-26 12:08PM EDT | 74.00 | 0.04 | 0.00 | 0.04 | -0.08 | -66.67% | 26 | 56 | 54.69% |
| BX230602P00075000 | 2023-05-26 2:33PM EDT | 75.00 | 0.04 | 0.01 | 0.05 | -0.12 | -75.00% | 82 | 269 | 53.52% |
| BX230602P00076000 | 2023-05-26 3:00PM EDT | 76.00 | 0.05 | 0.05 | 0.06 | -0.17 | -77.27% | 16 | 102 | 53.91% |
| BX230602P00077000 | 2023-05-26 3:55PM EDT | 77.00 | 0.09 | 0.05 | 0.14 | -0.24 | -72.73% | 43 | 419 | 53.91% |
| BX230602P00078000 | 2023-05-26 3:55PM EDT | 78.00 | 0.13 | 0.11 | 0.13 | -0.26 | -66.67% | 85 | 323 | 50.98% |
| BX230602P00079000 | 2023-05-26 3:28PM EDT | 79.00 | 0.18 | 0.15 | 0.21 | -0.41 | -69.49% | 21 | 219 | 50.00% |
| BX230602P00080000 | 2023-05-26 3:54PM EDT | 80.00 | 0.28 | 0.24 | 0.30 | -0.44 | -61.11% | 114 | 395 | 50.78% |
| BX230602P00081000 | 2023-05-26 3:51PM EDT | 81.00 | 0.40 | 0.34 | 0.44 | -0.66 | -62.26% | 71 | 116 | 50.20% |
| BX230602P00082000 | 2023-05-26 3:59PM EDT | 82.00 | 0.57 | 0.51 | 0.61 | -0.73 | -56.15% | 181 | 304 | 49.02% |
| BX230602P00083000 | 2023-05-26 3:43PM EDT | 83.00 | 0.79 | 0.76 | 0.80 | -0.99 | -55.62% | 138 | 183 | 46.83% |
| BX230602P00084000 | 2023-05-26 3:49PM EDT | 84.00 | 1.10 | 1.04 | 1.13 | -1.17 | -51.54% | 2,121 | 213 | 46.88% |
| BX230602P00085000 | 2023-05-26 3:56PM EDT | 85.00 | 1.44 | 1.39 | 1.48 | -1.20 | -45.45% | 1,089 | 115 | 45.41% |
| BX230602P00086000 | 2023-05-26 3:56PM EDT | 86.00 | 1.92 | 1.85 | 1.95 | -1.53 | -44.35% | 80 | 39 | 44.82% |
| BX230602P00087000 | 2023-05-26 3:58PM EDT | 87.00 | 2.47 | 2.44 | 2.58 | -2.01 | -44.87% | 105 | 12 | 46.09% |
| BX230602P00088000 | 2023-05-26 2:27PM EDT | 88.00 | 3.05 | 3.05 | 3.20 | -2.43 | -44.34% | 42 | 4 | 44.97% |
| BX230602P00089000 | 2023-05-26 3:58PM EDT | 89.00 | 3.93 | 3.75 | 4.00 | -0.67 | -14.57% | 88 | 90 | 46.97% |
| BX230602P00090000 | 2023-05-26 3:58PM EDT | 90.00 | 4.65 | 4.50 | 4.80 | -1.77 | -27.57% | 14 | 47 | 47.22% |
| BX230602P00091000 | 2023-05-25 9:49AM EDT | 91.00 | 7.30 | 5.35 | 5.70 | 0.00 | - | 1 | 12 | 49.61% |
| BX230602P00092000 | 2023-05-25 3:50PM EDT | 92.00 | 8.40 | 6.20 | 6.55 | 0.00 | - | 1 | 2 | 48.24% |
| BX230602P00093000 | 2023-05-11 9:42AM EDT | 93.00 | 10.45 | 7.20 | 7.55 | 0.00 | - | 1 | 0 | 53.42% |
| BX230602P00094000 | 2023-05-26 10:00AM EDT | 94.00 | 10.40 | 8.15 | 8.55 | +1.55 | +17.51% | 1 | 0 | 58.40% |
| BX230602P00095000 | 2023-05-26 10:00AM EDT | 95.00 | 11.40 | 9.15 | 9.50 | -0.80 | -6.56% | 1 | 0 | 59.96% |
| BX230602P00096000 | 2023-05-22 1:14PM EDT | 96.00 | 11.90 | 9.95 | 10.75 | 0.00 | - | 6 | 0 | 79.30% |
| BX230602P00098000 | 2023-05-24 2:11PM EDT | 98.00 | 15.70 | 11.95 | 12.65 | 0.00 | - | 1 | 0 | 83.59% |
| BX230602P00099000 | 2023-05-23 9:53AM EDT | 99.00 | 14.20 | 12.95 | 13.65 | 0.00 | - | - | 0 | 88.18% |
| BX230602P00100000 | 2023-05-05 12:38PM EDT | 100.00 | 17.50 | 13.95 | 14.60 | 0.00 | - | 1 | 0 | 89.45% |
| BX230602P00104000 | 2023-05-22 1:14PM EDT | 104.00 | 19.90 | 17.90 | 18.60 | 0.00 | - | 5 | 0 | 106.06% |
| BX230602P00105000 | 2023-05-26 3:35PM EDT | 105.00 | 19.51 | 18.95 | 19.55 | -3.67 | -15.83% | 2 | 1 | 106.06% |
| BX230602P00120000 | 2023-05-26 3:25PM EDT | 120.00 | 34.02 | 33.95 | 34.65 | +34.02 | - | 2 | 0 | 50.00% |
© 2023 Yahoo. All rights reserved.