Canada markets close in 5 hours 50 minutes

Blackstone Inc. (BX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
131.45+0.56 (+0.43%)
As of 10:10AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX240328C001070002024-03-19 10:19AM EDT107.0015.1023.8024.250.00-220.00%
BX240328C001130002024-03-27 12:26PM EDT113.0016.6016.3518.800.00-18191.60%
BX240328C001140002024-03-19 1:17PM EDT114.0010.3016.7018.250.00-11117.19%
BX240328C001150002024-03-20 2:32PM EDT115.0010.6515.7517.100.00-310203.13%
BX240328C001160002024-03-12 10:59AM EDT116.009.8514.8015.750.00--2159.18%
BX240328C001170002024-03-11 10:01AM EDT117.009.0513.8014.400.00-110.00%
BX240328C001180002024-03-25 12:19PM EDT118.0011.1012.8013.300.00-1090.00%
BX240328C001190002024-03-21 11:17AM EDT119.0013.6911.8012.700.00-2021127.73%
BX240328C001200002024-03-26 3:43PM EDT120.008.3710.4011.200.00-61250.00%
BX240328C001210002024-03-22 1:18PM EDT121.008.109.2510.150.00-1620.00%
BX240328C001220002024-03-27 11:59AM EDT122.007.578.859.650.00-610696.88%
BX240328C001230002024-03-26 3:37PM EDT123.005.457.808.500.00-19567.19%
BX240328C001240002024-03-27 1:16PM EDT124.005.756.407.250.00-22680.00%
BX240328C001250002024-03-28 9:48AM EDT125.006.045.156.15+1.30+27.43%23070.00%
BX240328C001260002024-03-27 10:51AM EDT126.003.454.605.550.00-533053.32%
BX240328C001270002024-03-27 3:33PM EDT127.003.153.904.200.00-1292140.00%
BX240328C001280002024-03-27 3:54PM EDT128.003.032.893.350.00-491900.00%
BX240328C001290002024-03-28 9:30AM EDT129.002.111.992.31+0.01+0.48%54370.00%
BX240328C001300002024-03-28 9:54AM EDT130.001.201.031.30+0.17+16.50%154920.00%
BX240328C001310002024-03-28 9:36AM EDT131.000.590.530.68+0.04+7.27%462115.24%
BX240328C001320002024-03-27 3:46PM EDT132.000.270.210.340.00-9544920.90%
BX240328C001330002024-03-27 3:47PM EDT133.000.110.060.220.00-5935227.34%
BX240328C001340002024-03-28 9:30AM EDT134.000.020.020.05-0.04-66.67%544324.41%
BX240328C001350002024-03-27 3:33PM EDT135.000.030.010.140.00-142,56240.43%
BX240328C001360002024-03-27 10:17AM EDT136.000.130.000.610.00-113860.45%
BX240328C001370002024-03-22 12:09PM EDT137.000.100.000.520.00-5421865.82%
BX240328C001380002024-03-25 9:49AM EDT138.000.030.000.550.00-26075.10%
BX240328C001390002024-03-26 11:59AM EDT139.000.030.000.320.00-16872.46%
BX240328C001400002024-03-22 12:25PM EDT140.000.050.000.750.00-3584698.54%
BX240328C001410002024-03-21 11:21AM EDT141.000.180.000.750.00-404403106.25%
BX240328C001420002024-03-21 1:16PM EDT142.000.080.000.750.00-227222113.87%
BX240328C001450002024-03-14 10:47AM EDT145.000.160.000.010.00-22268.75%
BX240328C001460002024-03-21 2:48PM EDT146.000.030.000.010.00--171.88%
BX240328C001500002024-03-27 10:14AM EDT150.000.010.000.010.00-16090.63%
BX240328C001550002024-03-04 3:58PM EDT155.000.050.000.010.00-24109.38%
BX240328C001600002024-03-04 3:57PM EDT160.000.010.000.010.00-21128.13%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX240328P000700002024-03-01 2:37PM EDT70.000.020.000.010.00-420387.50%
BX240328P000750002024-03-11 1:45PM EDT75.000.020.000.000.00-222250.00%
BX240328P000800002024-03-18 9:30AM EDT80.000.010.000.010.00-200203312.50%
BX240328P000850002024-03-04 3:59PM EDT85.000.050.000.000.00-21100.00%
BX240328P000900002024-03-14 3:04PM EDT90.000.050.000.010.00-143237.50%
BX240328P000950002024-03-19 3:41PM EDT95.000.040.000.010.00-5054206.25%
BX240328P001000002024-03-20 9:30AM EDT100.000.050.000.000.00-21350.00%
BX240328P001050002024-03-25 9:36AM EDT105.000.010.000.010.00-2562150.00%
BX240328P001090002024-03-25 10:48AM EDT109.000.010.000.000.00-343550.00%
BX240328P001100002024-03-27 2:11PM EDT110.000.020.000.010.00-91,036118.75%
BX240328P001110002024-03-25 10:19AM EDT111.000.010.000.530.00-151153197.27%
BX240328P001120002024-03-25 11:23AM EDT112.000.010.000.530.00-495587188.67%
BX240328P001130002024-03-27 9:58AM EDT113.000.010.000.530.00-1143180.27%
BX240328P001140002024-03-27 9:58AM EDT114.000.010.000.550.00-331173.05%
BX240328P001150002024-03-26 12:05PM EDT115.000.030.000.600.00-201,664167.77%
BX240328P001160002024-03-25 2:58PM EDT116.000.030.000.070.00-649108.59%
BX240328P001170002024-03-26 10:00AM EDT117.000.220.000.100.00-586107.81%
BX240328P001180002024-03-26 10:00AM EDT118.000.220.000.750.00-562149.61%
BX240328P001190002024-03-25 9:30AM EDT119.000.050.000.100.00-136994.14%
BX240328P001200002024-03-28 9:48AM EDT120.000.070.000.14+0.02+40.00%392892.19%
BX240328P001210002024-03-27 10:36AM EDT121.000.010.000.100.00-353780.47%
BX240328P001220002024-03-27 2:47PM EDT122.000.010.000.750.00-2158113.48%
BX240328P001230002024-03-28 9:36AM EDT123.000.010.000.22-0.05-83.33%417377.54%
BX240328P001240002024-03-28 9:46AM EDT124.000.010.000.11-0.02-66.67%173,11160.94%
BX240328P001250002024-03-28 9:48AM EDT125.000.100.000.10+0.07+233.33%21,04553.13%
BX240328P001260002024-03-28 9:47AM EDT126.000.020.000.08-0.03-37.50%239750.78%
BX240328P001270002024-03-27 3:52PM EDT127.000.050.000.270.00-17285759.28%
BX240328P001280002024-03-28 9:55AM EDT128.000.050.000.49-0.05-33.33%120162.01%
BX240328P001290002024-03-28 9:39AM EDT129.000.110.060.11-0.07-38.89%216729.59%
BX240328P001300002024-03-28 9:47AM EDT130.000.260.150.31-0.45-63.38%10314830.96%
BX240328P001310002024-03-27 3:55PM EDT131.000.790.470.670.00-154731.98%
BX240328P001320002024-03-27 1:35PM EDT132.002.400.821.780.00-419354.10%
BX240328P001330002024-03-26 3:51PM EDT133.005.201.872.480.00-3657.42%
BX240328P001340002024-03-27 10:39AM EDT134.004.452.273.350.00-16264.75%
BX240328P001350002024-03-27 12:57PM EDT135.005.402.844.200.00-1769.24%
BX240328P001500002024-03-21 10:43AM EDT150.0017.3518.3519.200.00--1151.95%