BX - Blackstone Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:75.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX230602C00075000 | 2023-05-25 10:06AM EDT | 2023-06-02 | 11.60 | 12.85 | 13.00 | +3.05 | +35.67% | 1 | 16 | 160.74% |
| BX230609C00075000 | 2023-05-18 9:55AM EDT | 2023-06-09 | 8.60 | 12.85 | 13.05 | 0.00 | - | 1 | 11 | 76.95% |
| BX230616C00075000 | 2023-05-31 10:54AM EDT | 2023-06-16 | 8.70 | 13.20 | 13.45 | 0.00 | - | 3 | 352 | 68.65% |
| BX230623C00075000 | 2023-05-24 2:26PM EDT | 2023-06-23 | 8.90 | 13.15 | 13.65 | 0.00 | - | - | 1 | 58.89% |
| BX230721C00075000 | 2023-05-30 10:53AM EDT | 2023-07-21 | 13.32 | 14.25 | 14.75 | 0.00 | - | 1 | 70 | 53.17% |
| BX230818C00075000 | 2023-05-31 11:29AM EDT | 2023-08-18 | 11.90 | 15.05 | 15.20 | 0.00 | - | 1 | 35 | 48.82% |
| BX230915C00075000 | 2023-06-01 1:44PM EDT | 2023-09-15 | 15.10 | 15.75 | 15.90 | +1.40 | +10.22% | 10 | 308 | 46.89% |
| BX231020C00075000 | 2023-06-01 2:06PM EDT | 2023-10-20 | 16.70 | 16.70 | 16.95 | +3.50 | +26.52% | 1 | 21 | 46.87% |
| BX231215C00075000 | 2023-05-22 12:00PM EDT | 2023-12-15 | 15.55 | 17.75 | 18.15 | 0.00 | - | 11 | 47 | 45.45% |
| BX240119C00075000 | 2023-05-25 3:59PM EDT | 2024-01-19 | 15.65 | 18.35 | 18.65 | 0.00 | - | 17 | 620 | 44.07% |
| BX240621C00075000 | 2023-05-19 2:35PM EDT | 2024-06-21 | 16.90 | 20.35 | 20.95 | 0.00 | - | 17 | 341 | 41.81% |
| BX250117C00075000 | 2023-06-01 3:02PM EDT | 2025-01-17 | 22.71 | 22.10 | 22.75 | +3.46 | +17.97% | 1 | 2,157 | 38.39% |
| BX250620C00075000 | 2023-05-03 3:39PM EDT | 2025-06-20 | 21.00 | 22.90 | 23.90 | 0.00 | - | 1 | 2 | 36.90% |
| BX251219C00075000 | 2023-05-26 11:01AM EDT | 2025-12-19 | 22.41 | 23.55 | 25.00 | 0.00 | - | 2 | 17 | 35.41% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX230602P00075000 | 2023-05-31 2:49PM EDT | 2023-06-02 | 0.02 | 0.00 | 0.01 | 0.00 | - | 29 | 294 | 78.13% |
| BX230609P00075000 | 2023-06-01 1:43PM EDT | 2023-06-09 | 0.06 | 0.04 | 0.06 | -0.06 | -50.00% | 8 | 134 | 50.00% |
| BX230616P00075000 | 2023-06-01 3:15PM EDT | 2023-06-16 | 0.17 | 0.17 | 0.18 | -0.18 | -51.43% | 126 | 7,434 | 45.90% |
| BX230623P00075000 | 2023-06-01 10:57AM EDT | 2023-06-23 | 0.37 | 0.27 | 0.33 | -0.22 | -37.29% | 4 | 83 | 43.95% |
| BX230630P00075000 | 2023-06-01 10:43AM EDT | 2023-06-30 | 0.55 | 0.43 | 0.50 | -0.44 | -44.44% | 1 | 86 | 42.87% |
| BX230707P00075000 | 2023-06-01 9:43AM EDT | 2023-07-07 | 1.11 | 0.53 | 0.70 | +0.21 | +23.33% | 2 | 16 | 42.55% |
| BX230721P00075000 | 2023-06-01 2:56PM EDT | 2023-07-21 | 1.12 | 1.05 | 1.14 | -0.38 | -25.33% | 276 | 1,383 | 42.58% |
| BX230818P00075000 | 2023-06-01 1:20PM EDT | 2023-08-18 | 2.16 | 1.95 | 2.03 | -0.39 | -15.29% | 3 | 473 | 42.84% |
| BX230915P00075000 | 2023-06-01 3:12PM EDT | 2023-09-15 | 2.60 | 2.55 | 2.60 | -0.50 | -16.13% | 7 | 4,242 | 41.09% |
| BX231020P00075000 | 2023-06-01 12:14PM EDT | 2023-10-20 | 3.50 | 3.30 | 3.40 | -1.20 | -25.53% | 4 | 1,205 | 40.60% |
| BX231215P00075000 | 2023-05-31 3:38PM EDT | 2023-12-15 | 5.20 | 4.50 | 4.75 | 0.00 | - | 2 | 907 | 41.07% |
| BX240119P00075000 | 2023-06-01 3:06PM EDT | 2024-01-19 | 5.05 | 5.00 | 5.15 | -1.50 | -22.90% | 17 | 4,832 | 39.64% |
| BX240621P00075000 | 2023-05-30 1:26PM EDT | 2024-06-21 | 8.20 | 7.40 | 7.80 | 0.00 | - | 5 | 897 | 39.63% |
| BX250117P00075000 | 2023-05-17 2:08PM EDT | 2025-01-17 | 11.55 | 9.80 | 10.20 | 0.00 | - | 23 | 415 | 38.23% |
| BX250620P00075000 | 2023-05-31 2:26PM EDT | 2025-06-20 | 12.40 | 11.45 | 12.35 | 0.00 | - | 1 | 16 | 39.11% |
| BX251219P00075000 | 2023-05-19 2:27PM EDT | 2025-12-19 | 14.92 | 13.05 | 13.65 | 0.00 | - | 1 | 19 | 37.81% |
© 2023 Yahoo. All rights reserved.