BX - Blackstone Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:80.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX230609C00080000 | 2023-06-02 2:07PM EDT | 2023-06-09 | 10.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| BX230616C00080000 | 2023-06-06 3:56PM EDT | 2023-06-16 | 7.75 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 0.00% |
| BX230623C00080000 | 2023-05-26 2:38PM EDT | 2023-06-23 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX230630C00080000 | 2023-05-23 9:53AM EDT | 2023-06-30 | 7.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BX230721C00080000 | 2023-06-05 2:14PM EDT | 2023-07-21 | 8.51 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| BX230818C00080000 | 2023-06-06 3:24PM EDT | 2023-08-18 | 9.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BX230915C00080000 | 2023-06-06 2:56PM EDT | 2023-09-15 | 10.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX231020C00080000 | 2023-06-06 2:53PM EDT | 2023-10-20 | 12.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| BX231215C00080000 | 2023-06-06 2:11PM EDT | 2023-12-15 | 12.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BX240119C00080000 | 2023-06-06 10:29AM EDT | 2024-01-19 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX240621C00080000 | 2023-05-18 3:26PM EDT | 2024-06-21 | 14.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BX250117C00080000 | 2023-06-05 2:55PM EDT | 2025-01-17 | 17.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX250620C00080000 | 2023-05-23 2:19PM EDT | 2025-06-20 | 18.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX251219C00080000 | 2023-05-25 12:39PM EDT | 2025-12-19 | 18.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX230609P00080000 | 2023-06-06 3:50PM EDT | 2023-06-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| BX230616P00080000 | 2023-06-06 3:21PM EDT | 2023-06-16 | 0.23 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| BX230623P00080000 | 2023-06-06 9:51AM EDT | 2023-06-23 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BX230630P00080000 | 2023-06-06 1:21PM EDT | 2023-06-30 | 0.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| BX230707P00080000 | 2023-06-06 1:22PM EDT | 2023-07-07 | 1.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| BX230714P00080000 | 2023-06-05 9:32AM EDT | 2023-07-14 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BX230721P00080000 | 2023-06-06 3:56PM EDT | 2023-07-21 | 1.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| BX230818P00080000 | 2023-06-06 3:45PM EDT | 2023-08-18 | 2.50 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| BX230915P00080000 | 2023-06-06 1:02PM EDT | 2023-09-15 | 3.54 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| BX231020P00080000 | 2023-06-05 11:16AM EDT | 2023-10-20 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BX231215P00080000 | 2023-06-05 3:56PM EDT | 2023-12-15 | 6.44 | 0.00 | 0.00 | 0.00 | - | 1,068 | 0 | 3.13% |
| BX240119P00080000 | 2023-06-05 11:37AM EDT | 2024-01-19 | 7.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| BX240621P00080000 | 2023-06-06 12:22PM EDT | 2024-06-21 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BX250117P00080000 | 2023-06-05 10:31AM EDT | 2025-01-17 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BX250620P00080000 | 2023-05-12 9:30AM EDT | 2025-06-20 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BX251219P00080000 | 2023-06-02 1:21PM EDT | 2025-12-19 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.