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 | 2024-04-24 12:55PM EDT | 2024-04-26 | 2.93 | 2.97 | 4.20 | -2.60 | -47.02% | 23 | 695 | 46.48% |
| BX240503C00120000 | 2024-04-24 9:58AM EDT | 2024-05-03 | 5.14 | 4.20 | 4.40 | -0.86 | -14.33% | 15 | 219 | 25.61% |
| BX240510C00120000 | 2024-04-19 10:28AM EDT | 2024-05-10 | 3.05 | 4.70 | 5.05 | 0.00 | - | 15 | 32 | 27.09% |
| BX240517C00120000 | 2024-04-24 3:42PM EDT | 2024-05-17 | 5.56 | 5.40 | 5.60 | -0.76 | -12.03% | 6 | 718 | 27.69% |
| BX240524C00120000 | 2024-04-19 12:23PM EDT | 2024-05-24 | 3.75 | 5.10 | 6.20 | 0.00 | - | 9 | 10 | 28.92% |
| BX240531C00120000 | 2024-04-22 2:58PM EDT | 2024-05-31 | 5.95 | 5.90 | 6.60 | 0.00 | - | 28 | 65 | 28.80% |
| BX240621C00120000 | 2024-04-24 3:01PM EDT | 2024-06-21 | 7.72 | 6.85 | 7.95 | -0.83 | -9.71% | 78 | 3,103 | 30.29% |
| BX240719C00120000 | 2024-04-23 3:08PM EDT | 2024-07-19 | 10.25 | 9.35 | 9.55 | 0.00 | - | 70 | 215 | 31.84% |
| BX240816C00120000 | 2024-04-24 12:03PM EDT | 2024-08-16 | 9.85 | 10.30 | 10.55 | -0.71 | -6.72% | 8 | 1 | 31.41% |
| BX240920C00120000 | 2024-04-22 12:14PM EDT | 2024-09-20 | 10.00 | 11.60 | 11.90 | 0.00 | - | 1 | 432 | 31.90% |
| BX241018C00120000 | 2024-04-23 3:47PM EDT | 2024-10-18 | 13.47 | 12.85 | 13.20 | 0.00 | - | 5 | 383 | 33.17% |
| BX241115C00120000 | 2024-04-23 1:44PM EDT | 2024-11-15 | 15.00 | 13.45 | 14.20 | 0.00 | - | 12 | 112 | 33.61% |
| BX241220C00120000 | 2024-04-16 11:56AM EDT | 2024-12-20 | 15.02 | 14.70 | 15.05 | 0.00 | - | 1 | 23 | 33.25% |
| BX250117C00120000 | 2024-04-24 11:40AM EDT | 2025-01-17 | 15.41 | 15.60 | 16.50 | -1.49 | -8.82% | 2 | 3,163 | 35.00% |
| BX250321C00120000 | 2024-04-19 12:15PM EDT | 2025-03-21 | 17.35 | 16.05 | 17.50 | +2.85 | +19.66% | 10 | 37 | 33.69% |
| BX250620C00120000 | 2024-04-22 2:34PM EDT | 2025-06-20 | 18.50 | 17.05 | 19.45 | 0.00 | - | 2 | 390 | 33.63% |
| BX251219C00120000 | 2024-04-16 12:58PM EDT | 2025-12-19 | 22.50 | 22.15 | 22.90 | 0.00 | - | 1 | 126 | 33.75% |
| BX260116C00120000 | 2024-04-22 1:50PM EDT | 2026-01-16 | 21.70 | 22.60 | 23.70 | 0.00 | - | 7 | 325 | 34.28% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240426P00120000 | 2024-04-24 3:53PM EDT | 2024-04-26 | 0.24 | 0.20 | 0.26 | -0.02 | -7.69% | 318 | 534 | 39.26% |
| BX240503P00120000 | 2024-04-24 3:45PM EDT | 2024-05-03 | 1.11 | 1.07 | 1.26 | +0.06 | +5.71% | 21 | 225 | 35.99% |
| BX240510P00120000 | 2024-04-24 10:35AM EDT | 2024-05-10 | 1.70 | 1.58 | 2.07 | +0.38 | +28.79% | 1 | 29 | 35.89% |
| BX240517P00120000 | 2024-04-24 1:19PM EDT | 2024-05-17 | 2.21 | 2.12 | 2.25 | +0.17 | +8.33% | 12 | 5,246 | 31.54% |
| BX240524P00120000 | 2024-04-23 10:30AM EDT | 2024-05-24 | 2.22 | 1.90 | 3.50 | 0.00 | - | 10 | 23 | 37.12% |
| BX240531P00120000 | 2024-04-24 2:47PM EDT | 2024-05-31 | 3.00 | 2.79 | 3.55 | -2.20 | -42.31% | 2 | 15 | 33.77% |
| BX240621P00120000 | 2024-04-24 1:37PM EDT | 2024-06-21 | 3.90 | 3.80 | 3.95 | +0.20 | +5.41% | 240 | 3,439 | 29.11% |
| BX240719P00120000 | 2024-04-24 1:47PM EDT | 2024-07-19 | 4.94 | 4.90 | 5.10 | +0.07 | +1.44% | 6 | 798 | 28.94% |
| BX240816P00120000 | 2024-04-24 1:09PM EDT | 2024-08-16 | 6.43 | 6.10 | 6.35 | +0.39 | +6.46% | 6 | 721 | 29.85% |
| BX240920P00120000 | 2024-04-24 3:11PM EDT | 2024-09-20 | 7.23 | 7.05 | 7.25 | -2.72 | -27.34% | 3 | 197 | 29.07% |
| BX241018P00120000 | 2024-04-23 12:29PM EDT | 2024-10-18 | 7.85 | 7.90 | 8.15 | +0.03 | +0.38% | 1 | 346 | 29.37% |
| BX241115P00120000 | 2024-04-18 10:48AM EDT | 2024-11-15 | 11.00 | 8.95 | 9.30 | 0.00 | - | 200 | 616 | 30.50% |
| BX241220P00120000 | 2024-04-23 12:29PM EDT | 2024-12-20 | 9.67 | 9.70 | 9.90 | 0.00 | - | 218 | 342 | 29.74% |
| BX250117P00120000 | 2024-04-24 11:26AM EDT | 2025-01-17 | 10.70 | 10.20 | 11.40 | +0.60 | +5.94% | 1 | 3,036 | 31.80% |
| BX250321P00120000 | 2024-04-22 3:42PM EDT | 2025-03-21 | 12.50 | 11.35 | 12.40 | 0.00 | - | 10 | 560 | 30.81% |
| BX250620P00120000 | 2024-04-19 12:53PM EDT | 2025-06-20 | 15.65 | 13.20 | 13.85 | 0.00 | - | 3,025 | 4,262 | 30.11% |
| BX251219P00120000 | 2024-04-12 1:24PM EDT | 2025-12-19 | 18.05 | 15.10 | 16.55 | 0.00 | - | 511 | 559 | 29.58% |
| BX260116P00120000 | 2024-04-24 1:48PM EDT | 2026-01-16 | 16.51 | 16.05 | 18.50 | -1.44 | -8.02% | 1 | 552 | 32.03% |
© 2024 Yahoo. All rights reserved.