Blackstone Inc. (BX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240426C00130000 | 2024-04-26 10:24AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 308 | 48.44% |
| BX240503C00130000 | 2024-04-26 3:53PM EDT | 2024-05-03 | 0.14 | 0.14 | 0.19 | -0.10 | -41.67% | 61 | 409 | 28.47% |
| BX240510C00130000 | 2024-04-26 12:05PM EDT | 2024-05-10 | 0.48 | 0.19 | 0.69 | -0.39 | -44.83% | 3 | 153 | 30.37% |
| BX240517C00130000 | 2024-04-26 3:04PM EDT | 2024-05-17 | 0.75 | 0.57 | 0.86 | -0.24 | -24.24% | 26 | 3,152 | 27.20% |
| BX240524C00130000 | 2024-04-26 11:59AM EDT | 2024-05-24 | 1.26 | 1.11 | 1.47 | +0.51 | +68.00% | 4 | 55 | 29.59% |
| BX240531C00130000 | 2024-04-26 1:21PM EDT | 2024-05-31 | 1.48 | 1.15 | 2.01 | +0.18 | +13.85% | 40 | 103 | 30.81% |
| BX240621C00130000 | 2024-04-26 3:27PM EDT | 2024-06-21 | 2.53 | 2.54 | 2.66 | -0.19 | -6.99% | 1,014 | 7,599 | 28.35% |
| BX240719C00130000 | 2024-04-26 2:17PM EDT | 2024-07-19 | 4.10 | 4.05 | 4.20 | -0.15 | -3.53% | 7 | 900 | 30.29% |
| BX240816C00130000 | 2024-04-26 11:31AM EDT | 2024-08-16 | 4.98 | 5.05 | 5.20 | -0.22 | -4.23% | 7 | 100 | 30.12% |
| BX240920C00130000 | 2024-04-26 1:59PM EDT | 2024-09-20 | 6.30 | 6.30 | 6.50 | -0.49 | -7.22% | 31 | 942 | 30.61% |
| BX241018C00130000 | 2024-04-26 1:58PM EDT | 2024-10-18 | 7.52 | 6.60 | 7.85 | +1.02 | +15.69% | 4 | 357 | 32.11% |
| BX241115C00130000 | 2024-04-26 1:59PM EDT | 2024-11-15 | 8.70 | 8.55 | 9.85 | +0.45 | +5.45% | 1 | 431 | 35.35% |
| BX241220C00130000 | 2024-04-25 11:00AM EDT | 2024-12-20 | 8.80 | 8.45 | 9.70 | 0.00 | - | 8 | 201 | 32.27% |
| BX250117C00130000 | 2024-04-26 3:55PM EDT | 2025-01-17 | 10.39 | 9.35 | 10.65 | -0.29 | -2.72% | 15 | 2,830 | 32.81% |
| BX250321C00130000 | 2024-04-25 1:32PM EDT | 2025-03-21 | 11.85 | 11.80 | 12.40 | 0.00 | - | 25 | 296 | 33.28% |
| BX250620C00130000 | 2024-04-23 3:54PM EDT | 2025-06-20 | 14.55 | 13.50 | 14.60 | 0.00 | - | 200 | 326 | 33.66% |
| BX251219C00130000 | 2024-04-08 10:34AM EDT | 2025-12-19 | 22.65 | 17.05 | 19.95 | 0.00 | - | 1 | 134 | 36.66% |
| BX260116C00130000 | 2024-04-22 3:57PM EDT | 2026-01-16 | 17.02 | 17.50 | 18.45 | 0.00 | - | 8 | 216 | 33.49% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240426P00130000 | 2024-04-26 9:51AM EDT | 2024-04-26 | 7.71 | 6.75 | 8.95 | -2.31 | -23.05% | 1 | 48 | 93.95% |
| BX240503P00130000 | 2024-04-25 1:31PM EDT | 2024-05-03 | 8.55 | 7.05 | 7.90 | 0.00 | - | 7 | 8 | 34.57% |
| BX240510P00130000 | 2024-04-26 9:51AM EDT | 2024-05-10 | 7.90 | 7.60 | 9.00 | +0.90 | +12.86% | 1 | 3 | 41.41% |
| BX240517P00130000 | 2024-04-26 3:44PM EDT | 2024-05-17 | 8.15 | 6.95 | 8.75 | +0.10 | +1.24% | 43 | 780 | 31.54% |
| BX240524P00130000 | 2024-04-12 3:23PM EDT | 2024-05-24 | 10.20 | 6.50 | 9.45 | 0.00 | - | 2 | 5 | 33.74% |
| BX240531P00130000 | 2024-04-18 1:51PM EDT | 2024-05-31 | 11.80 | 7.35 | 10.30 | 0.00 | - | 1 | 41 | 36.62% |
| BX240621P00130000 | 2024-04-25 11:41AM EDT | 2024-06-21 | 9.07 | 9.15 | 10.45 | -1.88 | -17.17% | 48 | 2,671 | 29.97% |
| BX240719P00130000 | 2024-04-25 12:52PM EDT | 2024-07-19 | 11.15 | 10.15 | 10.50 | 0.00 | - | 265 | 416 | 24.77% |
| BX240816P00130000 | 2024-04-26 10:46AM EDT | 2024-08-16 | 11.47 | 11.40 | 11.80 | -0.10 | -0.86% | 3 | 75 | 26.63% |
| BX240920P00130000 | 2024-04-24 9:30AM EDT | 2024-09-20 | 11.67 | 12.35 | 12.60 | 0.00 | - | 15 | 971 | 25.97% |
| BX241018P00130000 | 2024-04-23 11:08AM EDT | 2024-10-18 | 12.60 | 13.05 | 15.25 | 0.00 | - | 9 | 216 | 31.81% |
| BX241115P00130000 | 2024-04-26 12:02PM EDT | 2024-11-15 | 14.20 | 12.85 | 14.65 | +2.35 | +19.83% | 1 | 322 | 27.88% |
| BX241220P00130000 | 2024-04-24 3:48PM EDT | 2024-12-20 | 14.77 | 14.75 | 15.15 | 0.00 | - | 30 | 434 | 27.04% |
| BX250117P00130000 | 2024-04-26 10:36AM EDT | 2025-01-17 | 15.30 | 15.25 | 16.70 | -1.90 | -11.05% | 4 | 1,916 | 29.33% |
| BX250321P00130000 | 2024-04-02 2:28PM EDT | 2025-03-21 | 16.90 | 16.60 | 17.05 | 0.00 | - | 1 | 2 | 27.14% |
| BX250620P00130000 | 2024-04-23 1:25PM EDT | 2025-06-20 | 18.08 | 18.05 | 18.85 | 0.00 | - | 1 | 146 | 27.47% |
| BX251219P00130000 | 2024-04-19 3:22PM EDT | 2025-12-19 | 23.59 | 20.70 | 21.70 | 0.00 | - | 2 | 10 | 27.50% |
| BX260116P00130000 | 2024-04-09 2:31PM EDT | 2026-01-16 | 19.60 | 21.20 | 21.95 | 0.00 | - | 20 | 39 | 27.27% |
© 2024 Yahoo. All rights reserved.