BX - Blackstone Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:85.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX230602C00085000 | 2023-05-31 1:27PM EDT | 2023-06-02 | 1.75 | 1.80 | 1.85 | -0.66 | -27.39% | 96 | 350 | 39.26% |
| BX230609C00085000 | 2023-05-31 11:52AM EDT | 2023-06-09 | 2.47 | 2.89 | 2.98 | -0.19 | -7.14% | 82 | 213 | 42.19% |
| BX230616C00085000 | 2023-05-31 12:59PM EDT | 2023-06-16 | 3.55 | 3.60 | 3.70 | -0.60 | -14.46% | 669 | 5,276 | 42.29% |
| BX230623C00085000 | 2023-05-31 11:47AM EDT | 2023-06-23 | 3.20 | 4.00 | 4.25 | -0.76 | -19.19% | 7 | 48 | 41.92% |
| BX230630C00085000 | 2023-05-31 9:58AM EDT | 2023-06-30 | 4.11 | 4.45 | 4.65 | -0.59 | -12.55% | 2 | 45 | 40.94% |
| BX230707C00085000 | 2023-05-30 2:45PM EDT | 2023-07-07 | 4.90 | 4.80 | 5.05 | 0.00 | - | 3 | 4 | 40.65% |
| BX230721C00085000 | 2023-05-31 12:34PM EDT | 2023-07-21 | 5.65 | 5.85 | 5.95 | -0.65 | -10.32% | 106 | 3,377 | 41.77% |
| BX230818C00085000 | 2023-05-31 11:24AM EDT | 2023-08-18 | 5.70 | 6.85 | 7.00 | -1.06 | -15.68% | 16 | 1,569 | 40.30% |
| BX230915C00085000 | 2023-05-31 10:21AM EDT | 2023-09-15 | 6.35 | 7.80 | 7.95 | -1.75 | -21.60% | 13 | 551 | 39.83% |
| BX231020C00085000 | 2023-05-31 11:05AM EDT | 2023-10-20 | 7.80 | 9.15 | 9.30 | -1.35 | -14.75% | 43 | 839 | 40.99% |
| BX231215C00085000 | 2023-05-24 10:34AM EDT | 2023-12-15 | 8.55 | 10.30 | 10.65 | 0.00 | - | 41 | 132 | 40.16% |
| BX240119C00085000 | 2023-05-30 10:31AM EDT | 2024-01-19 | 11.50 | 11.15 | 11.40 | 0.00 | - | 1 | 820 | 39.81% |
| BX240621C00085000 | 2023-05-30 10:13AM EDT | 2024-06-21 | 13.80 | 13.50 | 14.00 | 0.00 | - | 4 | 0 | 38.42% |
| BX250117C00085000 | 2023-05-30 10:29AM EDT | 2025-01-17 | 16.50 | 15.75 | 16.95 | 0.00 | - | 1 | 350 | 37.87% |
| BX250620C00085000 | 2023-05-26 12:23PM EDT | 2025-06-20 | 17.10 | 16.65 | 18.00 | 0.00 | - | 10 | 0 | 35.98% |
| BX251219C00085000 | 2023-05-30 11:44AM EDT | 2025-12-19 | 18.10 | 17.60 | 18.60 | 0.00 | - | 17 | 30 | 33.42% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX230602P00085000 | 2023-05-31 1:26PM EDT | 2023-06-02 | 0.92 | 0.84 | 0.90 | +0.08 | +9.52% | 101 | 1,136 | 44.73% |
| BX230609P00085000 | 2023-05-31 1:31PM EDT | 2023-06-09 | 1.87 | 1.84 | 1.89 | -0.29 | -13.43% | 171 | 46 | 42.58% |
| BX230616P00085000 | 2023-05-31 1:27PM EDT | 2023-06-16 | 2.54 | 2.47 | 2.52 | +0.30 | +13.39% | 204 | 2,751 | 41.33% |
| BX230623P00085000 | 2023-05-31 10:31AM EDT | 2023-06-23 | 4.45 | 2.85 | 2.96 | +1.85 | +71.15% | 6 | 33 | 39.87% |
| BX230630P00085000 | 2023-05-31 10:31AM EDT | 2023-06-30 | 4.80 | 3.25 | 3.35 | +1.25 | +35.21% | 62 | 7 | 39.04% |
| BX230707P00085000 | 2023-05-31 9:48AM EDT | 2023-07-07 | 3.75 | 3.40 | 3.60 | -1.59 | -29.78% | 1 | 1 | 37.55% |
| BX230721P00085000 | 2023-05-31 11:52AM EDT | 2023-07-21 | 5.05 | 4.30 | 4.45 | +0.90 | +21.69% | 88 | 1,007 | 38.73% |
| BX230818P00085000 | 2023-05-31 1:20PM EDT | 2023-08-18 | 5.95 | 5.70 | 5.90 | +0.35 | +6.25% | 25 | 513 | 40.37% |
| BX230915P00085000 | 2023-05-31 12:54PM EDT | 2023-09-15 | 6.85 | 6.50 | 6.65 | +0.65 | +10.48% | 19 | 1,963 | 38.81% |
| BX231020P00085000 | 2023-05-30 2:42PM EDT | 2023-10-20 | 7.30 | 7.40 | 7.60 | 0.00 | - | 15 | 755 | 38.21% |
| BX231215P00085000 | 2023-05-30 3:13PM EDT | 2023-12-15 | 8.75 | 8.85 | 9.10 | 0.00 | - | 23 | 254 | 38.41% |
| BX240119P00085000 | 2023-05-31 10:06AM EDT | 2024-01-19 | 10.00 | 9.35 | 9.55 | -0.90 | -8.26% | 1 | 2,171 | 37.09% |
| BX240621P00085000 | 2023-05-30 2:54PM EDT | 2024-06-21 | 12.00 | 12.05 | 12.40 | 0.00 | - | 25 | 891 | 37.03% |
| BX250117P00085000 | 2023-05-30 2:45PM EDT | 2025-01-17 | 14.90 | 14.45 | 15.15 | 0.00 | - | 88 | 1,421 | 36.28% |
| BX250620P00085000 | 2023-05-25 3:32PM EDT | 2025-06-20 | 17.55 | 15.00 | 17.75 | 0.00 | - | 31 | 438 | 37.84% |
| BX251219P00085000 | 2023-05-24 2:52PM EDT | 2025-12-19 | 19.85 | 17.45 | 19.60 | 0.00 | - | 5 | 28 | 37.49% |
© 2023 Yahoo. All rights reserved.