Blackstone Inc. (BX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Strike:75.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX220930C00075000 | 2022-09-13 9:42AM EDT | 2022-09-30 | 8.80 | 8.90 | 9.30 | -11.80 | -57.28% | 1 | 1 | 170.51% |
| BX221007C00075000 | 2022-09-26 10:35AM EDT | 2022-10-07 | 10.34 | 8.95 | 9.65 | 0.00 | - | 1 | 7 | 68.65% |
| BX221014C00075000 | 2022-09-28 1:53PM EDT | 2022-10-14 | 10.10 | 9.85 | 10.20 | 0.00 | - | 4 | 10 | 67.58% |
| BX221021C00075000 | 2022-09-29 1:24PM EDT | 2022-10-21 | 11.20 | 10.55 | 10.75 | 0.00 | - | 5 | 24 | 66.41% |
| BX221118C00075000 | 2022-09-28 3:57PM EDT | 2022-11-18 | 13.35 | 11.70 | 12.10 | 0.00 | - | 7 | 6 | 56.84% |
| BX221216C00075000 | 2022-09-27 2:02PM EDT | 2022-12-16 | 11.89 | 12.50 | 13.15 | 0.00 | - | 10 | 55 | 52.67% |
| BX230120C00075000 | 2022-09-30 2:30PM EDT | 2023-01-20 | 14.85 | 13.85 | 14.30 | +0.52 | +3.63% | 5 | 85 | 51.58% |
| BX230317C00075000 | 2022-09-22 2:04PM EDT | 2023-03-17 | 16.55 | 15.80 | 16.50 | 0.00 | - | 25 | 30 | 52.54% |
| BX230616C00075000 | 2022-09-26 3:45PM EDT | 2023-06-16 | 17.10 | 17.10 | 17.60 | 0.00 | - | 10 | 113 | 48.13% |
| BX240119C00075000 | 2022-09-16 1:06PM EDT | 2024-01-19 | 25.25 | 20.05 | 21.10 | 0.00 | - | 1 | 89 | 45.76% |
| BX240621C00075000 | 2022-09-27 2:57PM EDT | 2024-06-21 | 20.15 | 20.90 | 22.80 | 0.00 | - | 2 | 181 | 44.12% |
| BX250117C00075000 | 2022-09-23 3:55PM EDT | 2025-01-17 | 22.80 | 23.00 | 24.10 | 0.00 | - | 2 | 8 | 41.10% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX220930P00075000 | 2022-09-30 3:43PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 18 | 832 | 92.19% |
| BX221007P00075000 | 2022-09-30 3:43PM EDT | 2022-10-07 | 0.22 | 0.20 | 0.23 | -0.29 | -56.86% | 40 | 499 | 52.34% |
| BX221014P00075000 | 2022-09-30 3:37PM EDT | 2022-10-14 | 0.79 | 0.78 | 0.89 | -0.24 | -23.30% | 4 | 102 | 57.03% |
| BX221021P00075000 | 2022-09-30 3:29PM EDT | 2022-10-21 | 1.32 | 1.34 | 1.38 | -0.20 | -13.16% | 69 | 2,915 | 56.96% |
| BX221028P00075000 | 2022-09-30 12:16PM EDT | 2022-10-28 | 1.94 | 1.83 | 2.20 | -0.23 | -10.60% | 4 | 46 | 59.18% |
| BX221104P00075000 | 2022-09-28 3:09PM EDT | 2022-11-04 | 2.57 | 2.06 | 3.30 | +0.43 | +20.09% | 3 | 23 | 61.23% |
| BX221118P00075000 | 2022-09-30 12:40PM EDT | 2022-11-18 | 2.89 | 3.00 | 3.35 | -0.63 | -17.90% | 16 | 3,231 | 56.90% |
| BX221216P00075000 | 2022-09-30 1:26PM EDT | 2022-12-16 | 3.90 | 4.10 | 4.40 | -0.40 | -9.30% | 7 | 2,869 | 53.87% |
| BX230120P00075000 | 2022-09-30 1:13PM EDT | 2023-01-20 | 4.80 | 5.10 | 5.35 | -0.40 | -7.69% | 9 | 624 | 50.85% |
| BX230317P00075000 | 2022-09-29 2:37PM EDT | 2023-03-17 | 7.16 | 6.65 | 7.10 | 0.00 | - | 1 | 51 | 50.97% |
| BX230616P00075000 | 2022-09-28 2:37PM EDT | 2023-06-16 | 8.45 | 8.65 | 9.15 | 0.00 | - | 300 | 567 | 49.26% |
| BX240119P00075000 | 2022-09-30 10:13AM EDT | 2024-01-19 | 11.80 | 11.65 | 12.50 | -0.13 | -1.09% | 2 | 851 | 46.17% |
| BX240621P00075000 | 2022-09-13 11:09AM EDT | 2024-06-21 | 10.30 | 12.95 | 14.10 | 0.00 | - | 1 | 14 | 44.23% |
| BX250117P00075000 | 2022-09-23 11:26AM EDT | 2025-01-17 | 15.79 | 14.50 | 15.75 | 0.00 | - | 9 | 41 | 41.98% |
© 2022 Yahoo. All rights reserved.
