BX - Blackstone Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:100.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX230609C00100000 | 2023-06-02 3:12PM EDT | 2023-06-09 | 0.13 | 0.09 | 0.19 | +0.04 | +44.44% | 3,524 | 90 | 55.27% |
| BX230616C00100000 | 2023-06-02 3:40PM EDT | 2023-06-16 | 0.36 | 0.28 | 0.48 | +0.16 | +80.00% | 632 | 5,296 | 50.49% |
| BX230623C00100000 | 2023-06-02 1:54PM EDT | 2023-06-23 | 0.55 | 0.35 | 0.50 | +0.31 | +129.17% | 12 | 270 | 41.16% |
| BX230630C00100000 | 2023-06-02 1:46PM EDT | 2023-06-30 | 0.70 | 0.52 | 0.81 | +0.28 | +66.67% | 31 | 95 | 41.11% |
| BX230707C00100000 | 2023-06-02 1:23PM EDT | 2023-07-07 | 1.05 | 0.63 | 0.99 | +0.71 | +208.82% | 6 | 1 | 39.26% |
| BX230714C00100000 | 2023-06-02 1:00PM EDT | 2023-07-14 | 1.10 | 0.77 | 1.00 | +1.10 | - | 10 | - | 35.86% |
| BX230721C00100000 | 2023-06-02 3:45PM EDT | 2023-07-21 | 1.23 | 1.17 | 1.24 | +0.11 | +9.82% | 623 | 1,799 | 35.86% |
| BX230818C00100000 | 2023-06-02 2:44PM EDT | 2023-08-18 | 2.31 | 1.94 | 2.05 | +0.56 | +32.00% | 836 | 2,154 | 35.05% |
| BX230915C00100000 | 2023-06-02 3:03PM EDT | 2023-09-15 | 3.05 | 2.75 | 2.93 | +0.66 | +27.62% | 216 | 4,509 | 35.46% |
| BX231020C00100000 | 2023-06-02 1:25PM EDT | 2023-10-20 | 4.45 | 3.90 | 4.10 | +0.85 | +23.61% | 171 | 848 | 36.61% |
| BX231215C00100000 | 2023-06-02 2:56PM EDT | 2023-12-15 | 5.48 | 5.20 | 5.70 | +0.88 | +19.13% | 113 | 806 | 37.45% |
| BX240119C00100000 | 2023-06-02 2:40PM EDT | 2024-01-19 | 6.73 | 5.60 | 6.50 | +1.20 | +21.70% | 145 | 4,249 | 37.42% |
| BX240621C00100000 | 2023-06-02 2:40PM EDT | 2024-06-21 | 9.48 | 7.90 | 9.30 | +1.23 | +14.91% | 1 | 288 | 36.77% |
| BX250117C00100000 | 2023-06-01 12:29PM EDT | 2025-01-17 | 10.63 | 9.55 | 11.70 | 0.00 | - | 1 | 1,335 | 34.88% |
| BX250620C00100000 | 2023-06-02 1:00PM EDT | 2025-06-20 | 12.90 | 12.00 | 14.65 | +3.06 | +31.10% | 3 | 177 | 36.88% |
| BX251219C00100000 | 2023-05-24 2:43PM EDT | 2025-12-19 | 11.25 | 12.90 | 14.75 | 0.00 | - | 10 | 36 | 33.25% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX230609P00100000 | 2023-05-24 11:24AM EDT | 2023-06-09 | 17.35 | 10.70 | 11.70 | 0.00 | - | - | 0 | 59.67% |
| BX230616P00100000 | 2023-05-31 10:30AM EDT | 2023-06-16 | 16.90 | 10.80 | 12.00 | 0.00 | - | 3 | 123 | 63.72% |
| BX230630P00100000 | 2023-06-02 11:33AM EDT | 2023-06-30 | 9.70 | 10.90 | 12.00 | +9.70 | - | 2 | 0 | 44.21% |
| BX230707P00100000 | 2023-06-02 10:09AM EDT | 2023-07-07 | 10.65 | 10.90 | 12.65 | +10.65 | - | 50 | 0 | 47.75% |
| BX230721P00100000 | 2023-06-01 2:39PM EDT | 2023-07-21 | 13.15 | 11.05 | 12.75 | 0.00 | - | 64 | 126 | 41.19% |
| BX230818P00100000 | 2023-06-02 1:04PM EDT | 2023-08-18 | 12.15 | 12.35 | 13.50 | -4.15 | -25.46% | 27 | 112 | 38.42% |
| BX230915P00100000 | 2023-06-02 1:04PM EDT | 2023-09-15 | 12.65 | 12.95 | 13.80 | -3.25 | -20.44% | 16 | 335 | 34.69% |
| BX231020P00100000 | 2023-06-02 1:35PM EDT | 2023-10-20 | 13.35 | 14.10 | 14.35 | -8.25 | -38.19% | 10 | 28 | 32.86% |
| BX231215P00100000 | 2023-05-31 1:38PM EDT | 2023-12-15 | 17.64 | 15.05 | 16.40 | 0.00 | - | 20 | 28 | 36.26% |
| BX240119P00100000 | 2023-06-02 10:31AM EDT | 2024-01-19 | 15.00 | 15.45 | 16.55 | -5.13 | -25.48% | 2 | 747 | 33.95% |
| BX240621P00100000 | 2023-05-10 9:50AM EDT | 2024-06-21 | 23.25 | 17.45 | 19.55 | 0.00 | - | 2 | 118 | 34.72% |
| BX250117P00100000 | 2023-05-04 12:08PM EDT | 2025-01-17 | 27.85 | 20.85 | 21.50 | 0.00 | - | 3 | 1,124 | 32.26% |
| BX250620P00100000 | 2023-04-06 10:17AM EDT | 2025-06-20 | 29.35 | 26.85 | 29.10 | 0.00 | - | 4 | 121 | 43.74% |
| BX251219P00100000 | 2023-05-09 3:42PM EDT | 2025-12-19 | 30.00 | 24.15 | 26.85 | 0.00 | - | 1 | 20 | 35.24% |
© 2023 Yahoo. All rights reserved.