Blackstone Inc. (BX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:75.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX230203C00075000 | 2023-01-31 10:26AM EST | 2023-02-03 | 19.55 | 19.30 | 22.30 | -1.65 | -7.78% | 4 | 40 | 249.61% |
| BX230210C00075000 | 2023-01-24 12:00PM EST | 2023-02-10 | 12.92 | 19.35 | 22.40 | 0.00 | - | 1 | 21 | 139.89% |
| BX230217C00075000 | 2023-01-30 11:16AM EST | 2023-02-17 | 21.10 | 19.10 | 21.70 | 0.00 | - | 80 | 2,614 | 88.18% |
| BX230303C00075000 | 2023-01-20 12:46PM EST | 2023-03-03 | 10.17 | 19.35 | 22.55 | 0.00 | - | 2 | 2 | 82.10% |
| BX230317C00075000 | 2023-01-31 10:47AM EST | 2023-03-17 | 20.26 | 19.65 | 21.85 | -1.74 | -7.91% | 2 | 1,353 | 56.98% |
| BX230616C00075000 | 2023-01-31 3:37PM EST | 2023-06-16 | 22.35 | 21.70 | 23.70 | -0.15 | -0.67% | 1 | 242 | 47.85% |
| BX230915C00075000 | 2023-01-30 10:10AM EST | 2023-09-15 | 24.35 | 23.70 | 25.40 | 0.00 | - | 3 | 223 | 45.64% |
| BX240119C00075000 | 2023-01-31 3:44PM EST | 2024-01-19 | 25.37 | 25.25 | 26.60 | +0.10 | +0.40% | 30 | 775 | 41.12% |
| BX240621C00075000 | 2023-01-27 10:02AM EST | 2024-06-21 | 26.74 | 26.35 | 27.60 | 0.00 | - | 12 | 230 | 37.34% |
| BX250117C00075000 | 2023-01-30 9:31AM EST | 2025-01-17 | 27.80 | 27.45 | 29.05 | 0.00 | - | 2 | 2,189 | 35.01% |
| BX250620C00075000 | 2023-01-27 3:34PM EST | 2025-06-20 | 29.02 | 28.20 | 29.75 | 0.00 | - | 5 | 0 | 33.32% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX230203P00075000 | 2023-01-30 11:02AM EST | 2023-02-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 1,308 | 107.81% |
| BX230210P00075000 | 2023-01-30 3:49PM EST | 2023-02-10 | 0.05 | 0.02 | 0.04 | 0.00 | - | 9 | 133 | 64.06% |
| BX230217P00075000 | 2023-01-31 3:54PM EST | 2023-02-17 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 82 | 13,113 | 57.23% |
| BX230224P00075000 | 2023-01-30 11:14AM EST | 2023-02-24 | 0.21 | 0.09 | 0.27 | 0.00 | - | 2 | 73 | 54.20% |
| BX230303P00075000 | 2023-01-30 9:56AM EST | 2023-03-03 | 0.30 | 0.14 | 0.43 | 0.00 | - | 1 | 355 | 52.15% |
| BX230310P00075000 | 2023-01-27 9:45AM EST | 2023-03-10 | 0.67 | 0.28 | 0.60 | 0.00 | - | 1 | 1 | 51.81% |
| BX230317P00075000 | 2023-01-31 2:31PM EST | 2023-03-17 | 0.59 | 0.55 | 0.70 | -0.08 | -11.94% | 72 | 7,275 | 51.86% |
| BX230616P00075000 | 2023-01-31 2:57PM EST | 2023-06-16 | 2.34 | 2.03 | 2.53 | -0.16 | -6.40% | 29 | 3,391 | 46.39% |
| BX230915P00075000 | 2023-01-30 11:03AM EST | 2023-09-15 | 3.55 | 3.20 | 3.95 | 0.00 | - | 115 | 2,262 | 43.27% |
| BX240119P00075000 | 2023-01-31 3:41PM EST | 2024-01-19 | 5.20 | 4.90 | 5.25 | -0.10 | -1.89% | 2 | 1,957 | 39.70% |
| BX240621P00075000 | 2023-01-27 11:47AM EST | 2024-06-21 | 6.88 | 6.90 | 7.25 | 0.00 | - | 1 | 561 | 39.20% |
| BX250117P00075000 | 2023-01-27 2:48PM EST | 2025-01-17 | 8.75 | 8.90 | 9.45 | 0.00 | - | 71 | 343 | 38.37% |
| BX250620P00075000 | 2023-01-30 10:57AM EST | 2025-06-20 | 10.40 | 9.85 | 11.20 | 0.00 | - | 1 | 18 | 38.65% |
© 2023 Yahoo. All rights reserved.
