Blackstone Inc. (BX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
Strike:105.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240426C00105000 | 2024-04-22 10:00AM EDT | 2024-04-26 | 14.10 | 19.55 | 20.25 | 0.00 | - | 12 | 14 | 97.27% |
| BX240531C00105000 | 2024-04-16 2:07PM EDT | 2024-05-31 | 18.05 | 18.35 | 21.60 | 0.00 | - | - | 1 | 55.64% |
| BX240621C00105000 | 2024-04-22 2:23PM EDT | 2024-06-21 | 20.92 | 20.60 | 21.00 | +2.03 | +10.75% | 10 | 944 | 39.45% |
| BX240719C00105000 | 2024-04-12 1:37PM EDT | 2024-07-19 | 21.27 | 21.45 | 22.50 | 0.00 | - | 5 | 14 | 42.96% |
| BX240920C00105000 | 2024-04-10 10:47AM EDT | 2024-09-20 | 27.55 | 22.75 | 24.15 | 0.00 | - | 2 | 71 | 40.20% |
| BX241018C00105000 | 2024-04-15 1:52PM EDT | 2024-10-18 | 21.80 | 23.50 | 24.25 | 0.00 | - | 9 | 259 | 37.31% |
| BX241115C00105000 | 2024-03-28 12:33PM EDT | 2024-11-15 | 30.90 | 24.70 | 25.15 | 0.00 | - | 3 | 76 | 37.92% |
| BX241220C00105000 | 2024-04-18 1:07PM EDT | 2024-12-20 | 21.75 | 24.90 | 26.00 | 0.00 | - | 1 | 4 | 37.80% |
| BX250117C00105000 | 2024-04-10 1:54PM EDT | 2025-01-17 | 28.52 | 25.30 | 26.55 | 0.00 | - | 1 | 1,009 | 37.43% |
| BX250321C00105000 | 2024-04-19 3:57PM EDT | 2025-03-21 | 22.35 | 27.05 | 28.50 | 0.00 | - | 10 | 18 | 38.84% |
| BX250620C00105000 | 2024-04-19 1:57PM EDT | 2025-06-20 | 24.65 | 27.10 | 30.45 | 0.00 | - | 11 | 169 | 38.86% |
| BX251219C00105000 | 2024-03-21 1:01PM EDT | 2025-12-19 | 37.42 | 25.40 | 28.20 | 0.00 | - | 1 | 634 | 28.21% |
| BX260116C00105000 | 2024-04-22 3:08PM EDT | 2026-01-16 | 29.98 | 31.45 | 32.20 | 0.00 | - | 2 | 62 | 34.99% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240426P00105000 | 2024-04-22 2:32PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.51 | 0.00 | - | 345 | 562 | 100.20% |
| BX240503P00105000 | 2024-04-22 3:15PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 44 | 50.98% |
| BX240510P00105000 | 2024-04-22 12:27PM EDT | 2024-05-10 | 0.26 | 0.05 | 0.80 | 0.00 | - | 23 | 48 | 52.78% |
| BX240517P00105000 | 2024-04-23 10:14AM EDT | 2024-05-17 | 0.15 | 0.18 | 0.22 | -0.08 | -34.78% | 3 | 7,360 | 38.92% |
| BX240524P00105000 | 2024-04-19 2:44PM EDT | 2024-05-24 | 0.84 | 0.00 | 0.95 | 0.00 | - | 8 | 38 | 48.85% |
| BX240531P00105000 | 2024-04-22 10:57AM EDT | 2024-05-31 | 0.77 | 0.30 | 0.36 | 0.00 | - | 3 | 19 | 34.52% |
| BX240621P00105000 | 2024-04-23 10:15AM EDT | 2024-06-21 | 0.79 | 0.72 | 0.79 | -0.21 | -21.00% | 5 | 5,422 | 33.84% |
| BX240719P00105000 | 2024-04-23 10:24AM EDT | 2024-07-19 | 1.47 | 1.34 | 2.57 | -0.79 | -34.96% | 1 | 2,142 | 41.38% |
| BX240816P00105000 | 2024-04-19 3:57PM EDT | 2024-08-16 | 3.50 | 2.04 | 2.12 | 0.00 | - | 111 | 184 | 33.47% |
| BX240920P00105000 | 2024-04-22 9:33AM EDT | 2024-09-20 | 4.00 | 2.61 | 2.79 | 0.00 | - | 1 | 225 | 32.67% |
| BX241018P00105000 | 2024-04-18 11:16AM EDT | 2024-10-18 | 4.45 | 2.95 | 3.35 | 0.00 | - | 1 | 568 | 32.40% |
| BX241115P00105000 | 2024-04-18 10:20AM EDT | 2024-11-15 | 5.80 | 4.10 | 4.25 | 0.00 | - | 12 | 132 | 33.55% |
| BX241220P00105000 | 2024-04-23 9:36AM EDT | 2024-12-20 | 5.16 | 4.65 | 4.80 | -1.05 | -16.91% | 1 | 17 | 32.88% |
| BX250117P00105000 | 2024-04-22 9:43AM EDT | 2025-01-17 | 6.86 | 5.05 | 5.25 | 0.00 | - | 2 | 1,534 | 32.54% |
| BX250321P00105000 | 2024-04-22 10:36AM EDT | 2025-03-21 | 7.35 | 6.00 | 6.30 | 0.00 | - | 221 | 1,357 | 32.19% |
| BX250620P00105000 | 2024-04-15 3:44PM EDT | 2025-06-20 | 9.75 | 5.95 | 7.80 | 0.00 | - | 500 | 789 | 32.08% |
| BX251219P00105000 | 2024-04-12 12:25PM EDT | 2025-12-19 | 12.00 | 9.75 | 10.40 | 0.00 | - | 3 | 209 | 31.83% |
| BX260116P00105000 | 2024-04-12 12:28PM EDT | 2026-01-16 | 12.35 | 9.20 | 10.70 | 0.00 | - | 26 | 220 | 31.68% |
© 2024 Yahoo. All rights reserved.