Blackstone Inc. (BX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240426C00120000 | 2024-04-19 2:58PM EDT | 2024-04-26 | 1.13 | 1.00 | 1.14 | -1.21 | -51.71% | 606 | 73 | 27.78% |
| BX240503C00120000 | 2024-04-19 2:53PM EDT | 2024-05-03 | 1.79 | 1.75 | 2.10 | -1.46 | -44.92% | 12 | 70 | 30.37% |
| BX240517C00120000 | 2024-04-19 3:46PM EDT | 2024-05-17 | 3.00 | 2.93 | 3.10 | -1.15 | -27.71% | 631 | 533 | 29.21% |
| BX240524C00120000 | 2024-04-19 11:04AM EDT | 2024-05-24 | 3.75 | 2.70 | 4.45 | -0.75 | -16.67% | 9 | 2 | 35.40% |
| BX240621C00120000 | 2024-04-19 3:19PM EDT | 2024-06-21 | 5.25 | 5.15 | 5.40 | -1.30 | -19.85% | 96 | 3,027 | 31.23% |
| BX240719C00120000 | 2024-04-19 10:26AM EDT | 2024-07-19 | 7.47 | 6.65 | 6.95 | -0.28 | -3.61% | 12 | 106 | 32.56% |
| BX240920C00120000 | 2024-04-19 3:41PM EDT | 2024-09-20 | 9.10 | 8.90 | 9.20 | -1.30 | -12.50% | 5 | 436 | 32.36% |
| BX241018C00120000 | 2024-04-19 3:46PM EDT | 2024-10-18 | 10.15 | 9.15 | 11.20 | -3.23 | -24.14% | 12 | 402 | 35.77% |
| BX241115C00120000 | 2024-04-19 2:49PM EDT | 2024-11-15 | 11.00 | 10.90 | 11.35 | -1.20 | -9.84% | 64 | 60 | 33.72% |
| BX241220C00120000 | 2024-04-16 11:56AM EDT | 2024-12-20 | 15.02 | 11.85 | 12.90 | 0.00 | - | 1 | 23 | 35.24% |
| BX250117C00120000 | 2024-04-19 3:54PM EDT | 2025-01-17 | 12.90 | 12.65 | 14.05 | -1.24 | -8.77% | 27 | 3,165 | 36.21% |
| BX250321C00120000 | 2024-04-19 11:14AM EDT | 2025-03-21 | 14.50 | 13.50 | 15.15 | -0.80 | -5.23% | 12 | 25 | 35.08% |
| BX250620C00120000 | 2024-04-18 10:40AM EDT | 2025-06-20 | 18.00 | 15.60 | 17.15 | 0.00 | - | 16 | 390 | 35.07% |
| BX251219C00120000 | 2024-04-16 12:58PM EDT | 2025-12-19 | 22.50 | 17.55 | 20.25 | 0.00 | - | 1 | 126 | 34.53% |
| BX260116C00120000 | 2024-04-18 3:01PM EDT | 2026-01-16 | 21.35 | 17.85 | 21.00 | 0.00 | - | 10 | 321 | 34.98% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240426P00120000 | 2024-04-19 3:56PM EDT | 2024-04-26 | 3.25 | 3.15 | 3.35 | +0.93 | +40.09% | 91 | 476 | 37.48% |
| BX240503P00120000 | 2024-04-19 2:44PM EDT | 2024-05-03 | 4.10 | 2.99 | 4.35 | +1.23 | +42.86% | 30 | 209 | 37.50% |
| BX240510P00120000 | 2024-04-19 2:30PM EDT | 2024-05-10 | 4.40 | 3.95 | 5.95 | +0.55 | +14.29% | 2 | 19 | 44.82% |
| BX240517P00120000 | 2024-04-19 3:50PM EDT | 2024-05-17 | 5.00 | 4.90 | 5.15 | +0.88 | +21.36% | 490 | 5,242 | 32.69% |
| BX240621P00120000 | 2024-04-19 3:49PM EDT | 2024-06-21 | 6.80 | 6.65 | 6.85 | +0.85 | +14.29% | 115 | 2,436 | 30.48% |
| BX240719P00120000 | 2024-04-19 2:32PM EDT | 2024-07-19 | 7.65 | 7.70 | 8.65 | +0.34 | +4.65% | 264 | 653 | 33.00% |
| BX240816P00120000 | 2024-04-19 3:40PM EDT | 2024-08-16 | 9.00 | 8.90 | 9.20 | +0.25 | +2.86% | 682 | 44 | 30.90% |
| BX240920P00120000 | 2024-04-18 10:26AM EDT | 2024-09-20 | 9.95 | 8.90 | 10.05 | 0.00 | - | 5 | 197 | 29.93% |
| BX241018P00120000 | 2024-04-19 3:36PM EDT | 2024-10-18 | 10.81 | 8.95 | 10.80 | +1.31 | +13.79% | 5 | 341 | 29.79% |
| BX241115P00120000 | 2024-04-18 10:48AM EDT | 2024-11-15 | 11.00 | 10.65 | 11.95 | 0.00 | - | 200 | 616 | 30.95% |
| BX241220P00120000 | 2024-04-19 3:03PM EDT | 2024-12-20 | 12.41 | 12.30 | 12.65 | +1.33 | +12.00% | 168 | 65 | 30.46% |
| BX250117P00120000 | 2024-04-19 3:55PM EDT | 2025-01-17 | 12.90 | 12.70 | 14.05 | +0.25 | +1.98% | 572 | 2,791 | 32.30% |
| BX250321P00120000 | 2024-04-18 10:59AM EDT | 2025-03-21 | 13.85 | 13.30 | 15.80 | 0.00 | - | 50 | 551 | 33.00% |
| BX250620P00120000 | 2024-04-19 12:53PM EDT | 2025-06-20 | 15.65 | 15.25 | 16.25 | +0.25 | +1.62% | 3,025 | 1,238 | 30.16% |
| BX251219P00120000 | 2024-04-12 1:24PM EDT | 2025-12-19 | 18.05 | 18.30 | 19.10 | 0.00 | - | 511 | 559 | 29.98% |
| BX260116P00120000 | 2024-04-17 3:15PM EDT | 2026-01-16 | 17.95 | 18.40 | 19.10 | 0.00 | - | 2 | 552 | 29.32% |
© 2024 Yahoo. All rights reserved.