Blackstone Inc. (BX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240517C00100000 | 2024-04-25 1:04PM EDT | 2024-05-17 | 22.65 | 21.60 | 24.35 | 0.00 | - | 52 | 0 | 57.72% |
| BX240621C00100000 | 2024-04-25 3:14PM EDT | 2024-06-21 | 23.64 | 21.80 | 25.00 | 0.00 | - | 8 | 573 | 57.67% |
| BX240719C00100000 | 2024-04-18 2:11PM EDT | 2024-07-19 | 21.80 | 23.65 | 25.30 | 0.00 | - | - | 1 | 49.17% |
| BX240816C00100000 | 2024-04-15 2:30PM EDT | 2024-08-16 | 23.75 | 24.70 | 25.40 | 0.00 | - | - | 1 | 43.18% |
| BX240920C00100000 | 2024-04-25 12:04PM EDT | 2024-09-20 | 24.20 | 23.75 | 27.50 | 0.00 | - | 13 | 829 | 47.72% |
| BX241018C00100000 | 2024-04-17 9:53AM EDT | 2024-10-18 | 27.30 | 25.30 | 26.65 | 0.00 | - | 1 | 236 | 40.15% |
| BX241115C00100000 | 2024-04-16 2:50PM EDT | 2024-11-15 | 27.15 | 25.10 | 29.05 | 0.00 | - | 6 | 75 | 46.41% |
| BX241220C00100000 | 2024-04-24 10:08AM EDT | 2024-12-20 | 28.45 | 27.35 | 28.05 | 0.00 | - | 3 | 31 | 39.44% |
| BX250117C00100000 | 2024-04-18 2:56PM EDT | 2025-01-17 | 26.30 | 28.10 | 28.75 | 0.00 | - | 28 | 1,531 | 39.58% |
| BX250321C00100000 | 2024-04-19 2:52PM EDT | 2025-03-21 | 25.55 | 28.05 | 29.95 | 0.00 | - | 2 | 12 | 39.01% |
| BX250620C00100000 | 2024-04-25 1:06PM EDT | 2025-06-20 | 30.20 | 29.95 | 32.30 | 0.00 | - | 2 | 305 | 40.28% |
| BX251219C00100000 | 2024-04-25 1:07PM EDT | 2025-12-19 | 32.50 | 32.60 | 35.50 | 0.00 | - | 26 | 60 | 40.01% |
| BX260116C00100000 | 2024-04-25 1:07PM EDT | 2026-01-16 | 32.85 | 31.00 | 34.95 | 0.00 | - | 2 | 53 | 38.05% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503P00100000 | 2024-04-26 10:48AM EDT | 2024-05-03 | 0.05 | 0.01 | 0.05 | 0.00 | - | 2 | 15 | 62.50% |
| BX240510P00100000 | 2024-04-25 2:47PM EDT | 2024-05-10 | 0.09 | 0.03 | 0.10 | 0.00 | - | 1 | 116 | 52.15% |
| BX240517P00100000 | 2024-04-26 3:04PM EDT | 2024-05-17 | 0.08 | 0.03 | 0.11 | -0.02 | -20.00% | 14 | 1,612 | 43.26% |
| BX240524P00100000 | 2024-04-26 11:48AM EDT | 2024-05-24 | 0.14 | 0.02 | 1.41 | -0.06 | -30.00% | 2 | 5 | 54.98% |
| BX240531P00100000 | 2024-04-26 11:47AM EDT | 2024-05-31 | 0.15 | 0.04 | 0.42 | -0.16 | -51.61% | 2 | 3 | 43.26% |
| BX240621P00100000 | 2024-04-26 2:32PM EDT | 2024-06-21 | 0.40 | 0.36 | 0.46 | -0.13 | -24.53% | 821 | 41,147 | 34.91% |
| BX240719P00100000 | 2024-04-26 10:12AM EDT | 2024-07-19 | 0.83 | 0.80 | 0.90 | -0.02 | -2.35% | 2 | 76 | 33.77% |
| BX240816P00100000 | 2024-04-25 10:21AM EDT | 2024-08-16 | 1.79 | 1.30 | 1.59 | 0.00 | - | 5 | 183 | 34.72% |
| BX240920P00100000 | 2024-04-22 1:03PM EDT | 2024-09-20 | 2.45 | 0.83 | 2.42 | 0.00 | - | 8 | 118 | 35.11% |
| BX241018P00100000 | 2024-04-26 1:21PM EDT | 2024-10-18 | 2.41 | 2.34 | 2.49 | -0.46 | -16.03% | 2 | 1,485 | 32.53% |
| BX241115P00100000 | 2024-04-22 9:32AM EDT | 2024-11-15 | 3.10 | 2.97 | 3.25 | -1.05 | -25.30% | 1 | 241 | 33.55% |
| BX241220P00100000 | 2024-04-25 10:08AM EDT | 2024-12-20 | 4.38 | 3.60 | 3.95 | 0.00 | - | 4 | 58 | 33.67% |
| BX250117P00100000 | 2024-04-25 10:45AM EDT | 2025-01-17 | 4.67 | 3.25 | 4.20 | 0.00 | - | 5 | 4,722 | 32.73% |
| BX250321P00100000 | 2024-04-24 10:35AM EDT | 2025-03-21 | 5.05 | 4.85 | 5.25 | 0.00 | - | 1 | 1,262 | 32.64% |
| BX250620P00100000 | 2024-04-25 9:55AM EDT | 2025-06-20 | 7.20 | 6.20 | 6.70 | 0.00 | - | 2 | 1,424 | 32.64% |
| BX251219P00100000 | 2024-04-24 3:19PM EDT | 2025-12-19 | 8.80 | 7.70 | 9.20 | 0.00 | - | 3 | 1,226 | 32.44% |
| BX260116P00100000 | 2024-04-25 1:34PM EDT | 2026-01-16 | 9.35 | 8.65 | 9.45 | 0.00 | - | 5 | 993 | 32.21% |
© 2024 Yahoo. All rights reserved.