Blackstone Inc. (BX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Strike:110.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240419C00110000 | 2024-04-18 2:21PM EDT | 2024-04-19 | 9.61 | 7.10 | 8.80 | -0.24 | -2.44% | 5 | 48 | 0.00% |
| BX240426C00110000 | 2024-04-19 10:25AM EDT | 2024-04-26 | 9.76 | 8.45 | 8.85 | -4.04 | -29.28% | 5 | 4 | 0.00% |
| BX240510C00110000 | 2024-04-12 3:25PM EDT | 2024-05-10 | 14.40 | 9.00 | 10.40 | 0.00 | - | 2 | 2 | 38.82% |
| BX240517C00110000 | 2024-04-19 10:41AM EDT | 2024-05-17 | 10.14 | 9.35 | 9.80 | -1.17 | -10.34% | 2 | 35 | 26.49% |
| BX240524C00110000 | 2024-04-15 3:31PM EDT | 2024-05-24 | 12.90 | 9.80 | 10.20 | 0.00 | - | 2 | 3 | 28.30% |
| BX240621C00110000 | 2024-04-19 11:14AM EDT | 2024-06-21 | 11.80 | 11.55 | 11.85 | -0.85 | -6.72% | 10 | 1,848 | 32.47% |
| BX240719C00110000 | 2024-04-19 10:42AM EDT | 2024-07-19 | 13.17 | 12.45 | 13.15 | -3.38 | -20.42% | 2 | 29 | 33.62% |
| BX240920C00110000 | 2024-04-15 3:30PM EDT | 2024-09-20 | 17.25 | 14.00 | 15.60 | 0.00 | - | 5 | 124 | 34.89% |
| BX241018C00110000 | 2024-04-18 9:59AM EDT | 2024-10-18 | 18.05 | 14.35 | 17.30 | 0.00 | - | 1 | 335 | 37.69% |
| BX241115C00110000 | 2024-03-21 2:04PM EDT | 2024-11-15 | 27.65 | 16.30 | 17.15 | 0.00 | - | 4 | 156 | 34.64% |
| BX241220C00110000 | 2024-04-17 3:16PM EDT | 2024-12-20 | 21.61 | 16.95 | 18.00 | 0.00 | - | 1 | 47 | 34.47% |
| BX250117C00110000 | 2024-04-18 12:19PM EDT | 2025-01-17 | 20.47 | 17.25 | 19.15 | 0.00 | - | 49 | 3,087 | 35.71% |
| BX250321C00110000 | 2024-04-18 12:52PM EDT | 2025-03-21 | 21.10 | 18.20 | 20.10 | 0.00 | - | 2 | 2 | 34.46% |
| BX250620C00110000 | 2024-04-12 10:11AM EDT | 2025-06-20 | 26.12 | 21.30 | 21.75 | 0.00 | - | 4 | 307 | 34.05% |
| BX251219C00110000 | 2024-04-15 9:30AM EDT | 2025-12-19 | 29.89 | 23.65 | 26.55 | 0.00 | - | 4 | 114 | 36.99% |
| BX260116C00110000 | 2024-04-12 1:38PM EDT | 2026-01-16 | 28.90 | 23.15 | 25.95 | 0.00 | - | 1 | 23 | 35.13% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240419P00110000 | 2024-04-19 12:10PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 36 | 3,517 | 59.38% |
| BX240426P00110000 | 2024-04-18 1:59PM EDT | 2024-04-26 | 0.17 | 0.18 | 0.23 | -0.03 | -15.00% | 3 | 368 | 38.28% |
| BX240503P00110000 | 2024-04-18 10:46AM EDT | 2024-05-03 | 0.51 | 0.57 | 0.63 | +0.04 | +8.51% | 2 | 110 | 37.06% |
| BX240510P00110000 | 2024-04-18 1:07PM EDT | 2024-05-10 | 0.90 | 0.91 | 0.98 | 0.00 | - | 40 | 42 | 35.69% |
| BX240517P00110000 | 2024-04-19 12:28PM EDT | 2024-05-17 | 1.31 | 1.23 | 1.30 | +0.22 | +20.18% | 52 | 2,068 | 34.72% |
| BX240524P00110000 | 2024-04-19 12:20PM EDT | 2024-05-24 | 1.64 | 1.56 | 1.95 | +0.24 | +17.14% | 5 | 24 | 37.16% |
| BX240531P00110000 | 2024-04-18 2:58PM EDT | 2024-05-31 | 1.87 | 1.88 | 2.08 | 0.00 | - | 3 | 102 | 35.05% |
| BX240621P00110000 | 2024-04-19 12:20PM EDT | 2024-06-21 | 2.82 | 2.67 | 2.88 | +0.33 | +13.25% | 29 | 13,600 | 33.79% |
| BX240719P00110000 | 2024-04-19 12:11PM EDT | 2024-07-19 | 3.70 | 3.85 | 4.00 | +0.17 | +4.82% | 19 | 1,751 | 33.79% |
| BX240816P00110000 | 2024-04-19 12:29PM EDT | 2024-08-16 | 5.05 | 4.90 | 5.05 | +0.46 | +10.02% | 3 | 588 | 34.02% |
| BX240920P00110000 | 2024-04-18 3:45PM EDT | 2024-09-20 | 5.34 | 5.80 | 5.95 | 0.00 | - | 5 | 1,157 | 33.22% |
| BX241018P00110000 | 2024-04-17 9:49AM EDT | 2024-10-18 | 5.51 | 6.40 | 6.60 | 0.00 | - | 1 | 1,026 | 32.73% |
| BX241115P00110000 | 2024-04-17 3:38PM EDT | 2024-11-15 | 6.50 | 7.10 | 7.60 | 0.00 | - | 12 | 217 | 33.55% |
| BX241220P00110000 | 2024-04-15 11:21AM EDT | 2024-12-20 | 7.67 | 8.10 | 8.30 | 0.00 | - | 31 | 719 | 33.04% |
| BX250117P00110000 | 2024-04-18 2:34PM EDT | 2025-01-17 | 8.50 | 8.60 | 8.80 | 0.00 | - | 31 | 2,937 | 32.64% |
| BX250321P00110000 | 2024-04-12 12:29PM EDT | 2025-03-21 | 9.45 | 9.75 | 10.45 | 0.00 | - | 15 | 110 | 33.37% |
| BX250620P00110000 | 2024-04-17 2:42PM EDT | 2025-06-20 | 10.40 | 11.00 | 12.70 | 0.00 | - | 1 | 639 | 34.36% |
| BX251219P00110000 | 2024-04-12 12:28PM EDT | 2025-12-19 | 13.90 | 13.95 | 14.55 | 0.00 | - | 7 | 48 | 32.05% |
| BX260116P00110000 | 2024-04-15 3:33PM EDT | 2026-01-16 | 14.75 | 14.15 | 14.85 | 0.00 | - | 9 | 176 | 31.85% |
© 2024 Yahoo. All rights reserved.