Blackstone Inc. (BX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX241011C00130000 | 2024-09-17 10:55AM EDT | 2024-10-11 | 25.73 | 20.30 | 23.00 | 0.00 | - | 1 | 0 | 102.93% |
| BX241018C00130000 | 2024-10-03 3:08PM EDT | 2024-10-18 | 21.49 | 20.30 | 24.55 | +0.30 | +1.42% | 1 | 758 | 57.18% |
| BX241025C00130000 | 2024-09-06 9:58AM EDT | 2024-10-25 | 13.21 | 20.70 | 24.40 | 0.00 | - | 3 | 3 | 74.44% |
| BX241115C00130000 | 2024-10-03 1:29PM EDT | 2024-11-15 | 21.68 | 22.40 | 25.25 | 0.00 | - | 4 | 579 | 58.47% |
| BX241220C00130000 | 2024-10-03 1:20PM EDT | 2024-12-20 | 22.91 | 23.90 | 26.30 | 0.00 | - | 2 | 401 | 48.40% |
| BX250117C00130000 | 2024-10-04 2:55PM EDT | 2025-01-17 | 25.30 | 24.05 | 26.25 | -0.08 | -0.32% | 10 | 3,506 | 41.16% |
| BX250221C00130000 | 2024-09-30 2:48PM EDT | 2025-02-21 | 26.75 | 25.20 | 28.40 | 0.00 | - | 2 | 587 | 43.29% |
| BX250321C00130000 | 2024-10-02 9:39AM EDT | 2025-03-21 | 27.00 | 26.05 | 29.00 | 0.00 | - | 1 | 2,039 | 41.38% |
| BX250620C00130000 | 2024-09-23 3:27PM EDT | 2025-06-20 | 33.16 | 28.15 | 30.85 | 0.00 | - | 11 | 402 | 37.83% |
| BX250718C00130000 | 2024-09-25 9:40AM EDT | 2025-07-18 | 35.03 | 29.30 | 31.50 | 0.00 | - | - | 1 | 37.42% |
| BX250919C00130000 | 2024-10-02 11:30AM EDT | 2025-09-19 | 32.35 | 29.25 | 33.35 | 0.00 | - | 30 | 33 | 37.66% |
| BX251219C00130000 | 2024-10-01 3:17PM EDT | 2025-12-19 | 33.30 | 30.95 | 34.95 | 0.00 | - | 2 | 443 | 36.41% |
| BX260116C00130000 | 2024-09-27 3:15PM EDT | 2026-01-16 | 36.22 | 31.05 | 34.25 | 0.00 | - | 5 | 672 | 34.09% |
| BX261218C00130000 | 2024-10-04 11:41AM EDT | 2026-12-18 | 37.07 | 35.55 | 39.80 | -3.72 | -9.12% | 1 | 238 | 33.28% |
| BX270115C00130000 | 2024-10-04 11:41AM EDT | 2027-01-15 | 37.33 | 35.55 | 40.00 | -0.73 | -1.92% | 1 | 16 | 32.97% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX241011P00130000 | 2024-09-24 2:52PM EDT | 2024-10-11 | 0.39 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 72.36% |
| BX241018P00130000 | 2024-10-04 9:59AM EDT | 2024-10-18 | 0.28 | 0.12 | 0.25 | -0.04 | -12.50% | 1 | 1,180 | 49.12% |
| BX241025P00130000 | 2024-09-24 9:50AM EDT | 2024-10-25 | 0.20 | 0.00 | 0.74 | 0.00 | - | - | 100 | 50.73% |
| BX241115P00130000 | 2024-10-04 10:40AM EDT | 2024-11-15 | 1.28 | 1.00 | 1.23 | -0.06 | -4.48% | 4 | 1,986 | 40.94% |
| BX241220P00130000 | 2024-10-02 2:22PM EDT | 2024-12-20 | 2.06 | 1.06 | 2.15 | 0.00 | - | 3 | 698 | 36.22% |
| BX250117P00130000 | 2024-10-04 3:33PM EDT | 2025-01-17 | 2.60 | 2.44 | 2.75 | -0.06 | -2.26% | 5 | 2,808 | 33.98% |
| BX250221P00130000 | 2024-10-04 1:50PM EDT | 2025-02-21 | 3.95 | 3.45 | 3.95 | +0.25 | +6.76% | 16 | 624 | 34.18% |
| BX250321P00130000 | 2024-10-02 12:14PM EDT | 2025-03-21 | 4.40 | 4.10 | 4.75 | 0.00 | - | 26 | 845 | 33.91% |
| BX250620P00130000 | 2024-10-04 2:50PM EDT | 2025-06-20 | 6.30 | 5.90 | 6.75 | -0.75 | -10.64% | 1 | 1,611 | 32.48% |
| BX250919P00130000 | 2024-09-30 2:55PM EDT | 2025-09-19 | 8.55 | 7.60 | 8.75 | 0.00 | - | 2 | 314 | 32.17% |
| BX251219P00130000 | 2024-09-13 12:38PM EDT | 2025-12-19 | 11.15 | 7.65 | 10.70 | 0.00 | - | 1 | 40 | 32.24% |
| BX260116P00130000 | 2024-10-01 2:27PM EDT | 2026-01-16 | 10.16 | 8.15 | 10.95 | 0.00 | - | 2 | 198 | 31.70% |
| BX261218P00130000 | 2024-09-23 9:40AM EDT | 2026-12-18 | 13.50 | 13.15 | 17.20 | 0.00 | - | 1 | 30 | 32.43% |
| BX270115P00130000 | 2024-10-01 9:30AM EDT | 2027-01-15 | 15.72 | 14.00 | 18.00 | 0.00 | - | 15 | 15 | 32.91% |
© 2024 Yahoo. All rights reserved.