Blackstone Inc. (BX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Strike:130.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510C00130000 | 2024-05-06 11:32AM EDT | 2024-05-10 | 0.07 | 0.01 | 0.10 | -0.08 | -53.33% | 10 | 170 | 38.09% |
| BX240517C00130000 | 2024-05-06 1:18PM EDT | 2024-05-17 | 0.18 | 0.17 | 0.22 | +0.08 | +80.00% | 328 | 2,815 | 29.10% |
| BX240524C00130000 | 2024-05-01 1:53PM EDT | 2024-05-24 | 0.56 | 0.43 | 0.46 | +0.08 | +16.67% | 13 | 54 | 28.08% |
| BX240531C00130000 | 2024-05-06 10:56AM EDT | 2024-05-31 | 0.82 | 0.66 | 0.72 | +0.16 | +24.24% | 118 | 188 | 27.59% |
| BX240607C00130000 | 2024-05-06 2:34PM EDT | 2024-06-07 | 1.00 | 0.77 | 1.07 | +0.25 | +33.33% | 7 | 29 | 28.20% |
| BX240621C00130000 | 2024-05-06 2:56PM EDT | 2024-06-21 | 1.64 | 1.60 | 1.64 | +0.52 | +46.43% | 176 | 8,142 | 28.10% |
| BX240719C00130000 | 2024-05-06 2:55PM EDT | 2024-07-19 | 3.04 | 3.00 | 3.10 | +0.57 | +23.08% | 31 | 936 | 30.21% |
| BX240816C00130000 | 2024-05-06 11:25AM EDT | 2024-08-16 | 4.10 | 3.95 | 4.10 | +1.00 | +32.26% | 37 | 125 | 30.09% |
| BX240920C00130000 | 2024-05-06 2:26PM EDT | 2024-09-20 | 5.20 | 5.15 | 5.30 | +0.88 | +20.37% | 28 | 1,067 | 30.32% |
| BX241018C00130000 | 2024-05-03 1:38PM EDT | 2024-10-18 | 5.77 | 5.90 | 6.50 | 0.00 | - | 33 | 462 | 31.50% |
| BX241115C00130000 | 2024-05-03 3:38PM EDT | 2024-11-15 | 6.20 | 7.25 | 7.55 | 0.00 | - | 20 | 431 | 32.21% |
| BX241220C00130000 | 2024-05-03 12:01PM EDT | 2024-12-20 | 7.65 | 8.10 | 8.35 | 0.00 | - | 31 | 243 | 31.79% |
| BX250117C00130000 | 2024-05-06 11:23AM EDT | 2025-01-17 | 9.31 | 9.00 | 9.25 | +0.95 | +11.36% | 26 | 2,894 | 32.26% |
| BX250321C00130000 | 2024-05-03 10:25AM EDT | 2025-03-21 | 10.15 | 9.30 | 11.85 | 0.00 | - | 46 | 445 | 34.73% |
| BX250620C00130000 | 2024-05-06 11:08AM EDT | 2025-06-20 | 12.75 | 12.10 | 13.50 | -0.37 | -2.82% | 1 | 332 | 33.88% |
| BX251219C00130000 | 2024-05-01 9:31AM EDT | 2025-12-19 | 14.05 | 15.15 | 16.80 | 0.00 | - | 1 | 134 | 33.59% |
| BX260116C00130000 | 2024-05-03 10:47AM EDT | 2026-01-16 | 15.40 | 14.60 | 18.50 | 0.00 | - | 6 | 219 | 35.54% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510P00130000 | 2024-05-03 10:36AM EDT | 2024-05-10 | 9.79 | 7.75 | 10.90 | 0.00 | - | 3 | 5 | 79.88% |
| BX240517P00130000 | 2024-05-01 3:29PM EDT | 2024-05-17 | 10.53 | 9.00 | 9.45 | 0.00 | - | 2 | 570 | 0.00% |
| BX240524P00130000 | 2024-05-02 11:50AM EDT | 2024-05-24 | 12.17 | 8.65 | 9.65 | 0.00 | - | 2 | 4 | 20.26% |
| BX240531P00130000 | 2024-04-18 1:51PM EDT | 2024-05-31 | 11.80 | 8.15 | 10.30 | 0.00 | - | 1 | 41 | 28.25% |
| BX240607P00130000 | 2024-05-03 3:20PM EDT | 2024-06-07 | 12.17 | 8.45 | 11.55 | 0.00 | - | 1 | 1 | 36.83% |
| BX240621P00130000 | 2024-05-01 3:27PM EDT | 2024-06-21 | 10.99 | 10.05 | 10.30 | 0.00 | - | 4 | 2,636 | 21.02% |
| BX240719P00130000 | 2024-05-06 11:40AM EDT | 2024-07-19 | 11.15 | 10.80 | 11.30 | -2.22 | -16.60% | 1 | 416 | 23.01% |
| BX240816P00130000 | 2024-05-06 12:10PM EDT | 2024-08-16 | 12.57 | 12.00 | 12.40 | -2.03 | -13.90% | 164 | 70 | 24.77% |
| BX240920P00130000 | 2024-04-24 9:30AM EDT | 2024-09-20 | 11.67 | 12.85 | 13.25 | 0.00 | - | 15 | 971 | 24.62% |
| BX241018P00130000 | 2024-04-29 10:31AM EDT | 2024-10-18 | 13.25 | 13.50 | 13.95 | 0.00 | - | 5 | 221 | 24.79% |
| BX241115P00130000 | 2024-04-26 12:02PM EDT | 2024-11-15 | 14.20 | 14.60 | 16.75 | 0.00 | - | 1 | 323 | 31.27% |
| BX241220P00130000 | 2024-04-24 3:48PM EDT | 2024-12-20 | 14.77 | 15.15 | 15.70 | 0.00 | - | 30 | 434 | 25.94% |
| BX250117P00130000 | 2024-04-26 10:36AM EDT | 2025-01-17 | 15.30 | 15.65 | 17.25 | 0.00 | - | 4 | 1,916 | 28.44% |
| BX250321P00130000 | 2024-04-02 2:28PM EDT | 2025-03-21 | 16.90 | 17.05 | 18.65 | 0.00 | - | 1 | 2 | 28.65% |
| BX250620P00130000 | 2024-05-06 2:51PM EDT | 2025-06-20 | 19.15 | 16.95 | 20.85 | -1.25 | -6.13% | 1 | 151 | 29.63% |
| BX251219P00130000 | 2024-04-19 3:22PM EDT | 2025-12-19 | 23.59 | 20.75 | 23.95 | 0.00 | - | 2 | 10 | 29.74% |
| BX260116P00130000 | 2024-05-02 11:59AM EDT | 2026-01-16 | 22.89 | 20.35 | 23.90 | 0.00 | - | 5 | 44 | 28.98% |
© 2024 Yahoo. All rights reserved.