Blackstone Inc. (BX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
Strike:115.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX220930C00115000 | 2022-09-19 10:05AM EDT | 2022-09-30 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 17 | 113.28% |
| BX221007C00115000 | 2022-09-20 2:02PM EDT | 2022-10-07 | 0.14 | 0.01 | 0.06 | 0.00 | - | 13 | 21 | 71.88% |
| BX221014C00115000 | 2022-09-22 11:15AM EDT | 2022-10-14 | 0.09 | 0.05 | 0.20 | 0.00 | - | 1 | 119 | 68.26% |
| BX221021C00115000 | 2022-09-26 9:58AM EDT | 2022-10-21 | 0.07 | 0.05 | 0.12 | -0.03 | -30.00% | 1 | 1,681 | 55.08% |
| BX221028C00115000 | 2022-09-19 10:14AM EDT | 2022-10-28 | 0.43 | 0.01 | 0.28 | 0.00 | - | 11 | 15 | 53.03% |
| BX221118C00115000 | 2022-09-23 11:21AM EDT | 2022-11-18 | 0.31 | 0.31 | 0.42 | -0.07 | -18.42% | 2 | 655 | 50.34% |
| BX221216C00115000 | 2022-09-26 9:33AM EDT | 2022-12-16 | 0.70 | 0.53 | 0.73 | +0.10 | +16.67% | 59 | 859 | 46.17% |
| BX230120C00115000 | 2022-09-26 9:58AM EDT | 2023-01-20 | 0.99 | 1.07 | 1.17 | -0.06 | -5.71% | 3 | 3,217 | 43.60% |
| BX230317C00115000 | 2022-09-23 11:04AM EDT | 2023-03-17 | 1.64 | 1.88 | 2.15 | 0.00 | - | 12 | 448 | 43.02% |
| BX230616C00115000 | 2022-09-22 2:13PM EDT | 2023-06-16 | 3.51 | 3.15 | 3.55 | 0.00 | - | 2 | 1,354 | 41.61% |
| BX240119C00115000 | 2022-09-26 10:38AM EDT | 2024-01-19 | 6.50 | 6.05 | 7.00 | +0.25 | +4.00% | 11 | 528 | 41.31% |
| BX240621C00115000 | 2022-09-20 12:10PM EDT | 2024-06-21 | 10.61 | 7.40 | 9.00 | 0.00 | - | 18 | 41 | 40.79% |
| BX250117C00115000 | 2022-09-20 3:47PM EDT | 2025-01-17 | 12.72 | 9.55 | 10.85 | 0.00 | - | - | 23 | 39.12% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX220930P00115000 | 2022-08-17 9:30AM EDT | 2022-09-30 | 11.75 | 0.00 | 0.00 | 0.00 | - | 25 | 1 | 0.00% |
| BX221007P00115000 | 2022-09-15 2:35PM EDT | 2022-10-07 | 20.05 | 30.00 | 31.05 | 0.00 | - | - | 0 | 81.64% |
| BX221021P00115000 | 2022-09-09 2:51PM EDT | 2022-10-21 | 16.20 | 30.00 | 30.75 | 0.00 | - | 1 | 1 | 0.00% |
| BX221028P00115000 | 2022-09-23 12:57PM EDT | 2022-10-28 | 33.05 | 29.50 | 32.10 | 0.00 | - | 6 | 7 | 81.49% |
| BX221118P00115000 | 2022-09-02 10:12AM EDT | 2022-11-18 | 21.20 | 31.00 | 31.90 | 0.00 | - | 2 | 19 | 51.98% |
| BX221216P00115000 | 2022-09-23 11:56AM EDT | 2022-12-16 | 33.00 | 30.70 | 31.95 | 0.00 | - | 1 | 190 | 49.83% |
| BX230120P00115000 | 2022-09-22 11:57AM EDT | 2023-01-20 | 31.02 | 30.95 | 31.95 | 0.00 | - | 5 | 693 | 41.72% |
| BX230317P00115000 | 2022-09-09 10:46AM EDT | 2023-03-17 | 21.29 | 32.00 | 32.75 | 0.00 | - | 1 | 10 | 40.60% |
| BX230616P00115000 | 2022-09-22 10:28AM EDT | 2023-06-16 | 33.10 | 33.20 | 33.95 | 0.00 | - | 1 | 154 | 39.05% |
| BX240119P00115000 | 2022-09-23 10:01AM EDT | 2024-01-19 | 36.72 | 35.25 | 36.40 | 0.00 | - | 2 | 212 | 36.80% |
| BX240621P00115000 | 2022-09-12 12:00PM EDT | 2024-06-21 | 27.82 | 36.45 | 37.80 | 0.00 | - | 1 | 76 | 35.60% |
| BX250117P00115000 | 2022-09-12 12:00PM EDT | 2025-01-17 | 29.82 | 37.85 | 39.15 | 0.00 | - | - | 1 | 33.73% |
© 2022 Yahoo. All rights reserved.
