BX - Blackstone Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:85.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX230602C00085000 | 2023-05-26 3:57PM EDT | 2023-06-02 | 2.21 | 2.21 | 2.26 | +0.81 | +57.86% | 215 | 249 | 43.26% |
| BX230609C00085000 | 2023-05-26 3:24PM EDT | 2023-06-09 | 3.27 | 2.93 | 3.30 | +1.09 | +50.00% | 20 | 189 | 45.70% |
| BX230616C00085000 | 2023-05-26 3:36PM EDT | 2023-06-16 | 3.67 | 3.70 | 3.85 | +0.95 | +34.93% | 140 | 5,273 | 43.80% |
| BX230623C00085000 | 2023-05-26 3:57PM EDT | 2023-06-23 | 4.20 | 4.05 | 4.35 | +1.05 | +33.33% | 21 | 58 | 43.12% |
| BX230630C00085000 | 2023-05-24 10:00AM EDT | 2023-06-30 | 2.45 | 4.30 | 4.70 | 0.00 | - | 10 | 42 | 41.80% |
| BX230707C00085000 | 2023-05-26 10:18AM EDT | 2023-07-07 | 3.90 | 4.60 | 5.10 | +3.90 | - | 3 | 0 | 41.58% |
| BX230721C00085000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 5.90 | 5.80 | 6.00 | +1.20 | +25.53% | 155 | 3,350 | 42.74% |
| BX230818C00085000 | 2023-05-26 3:57PM EDT | 2023-08-18 | 6.85 | 6.80 | 6.95 | +1.40 | +25.69% | 29 | 1,555 | 40.67% |
| BX230915C00085000 | 2023-05-26 12:39PM EDT | 2023-09-15 | 7.90 | 7.65 | 7.90 | +1.33 | +20.24% | 2 | 581 | 40.26% |
| BX231020C00085000 | 2023-05-26 12:30PM EDT | 2023-10-20 | 9.15 | 8.90 | 9.15 | +0.50 | +5.78% | 12 | 845 | 40.95% |
| BX231215C00085000 | 2023-05-24 10:34AM EDT | 2023-12-15 | 8.55 | 10.10 | 10.65 | 0.00 | - | 41 | 132 | 40.80% |
| BX240119C00085000 | 2023-05-26 10:46AM EDT | 2024-01-19 | 10.80 | 10.95 | 11.65 | +0.85 | +8.54% | 4 | 822 | 41.35% |
| BX240621C00085000 | 2023-05-26 12:02PM EDT | 2024-06-21 | 13.50 | 13.20 | 14.05 | +2.00 | +17.39% | 26 | 355 | 39.12% |
| BX250117C00085000 | 2023-05-24 10:48AM EDT | 2025-01-17 | 14.03 | 14.75 | 16.75 | 0.00 | - | 4 | 349 | 37.89% |
| BX250620C00085000 | 2023-05-26 12:23PM EDT | 2025-06-20 | 17.10 | 16.30 | 18.45 | +0.25 | +1.48% | 10 | 128 | 37.39% |
| BX251219C00085000 | 2023-05-23 10:24AM EDT | 2025-12-19 | 17.75 | 17.05 | 18.90 | 0.00 | - | 1 | 13 | 34.41% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX230602P00085000 | 2023-05-26 3:56PM EDT | 2023-06-02 | 1.44 | 1.39 | 1.48 | -1.20 | -45.45% | 1,089 | 115 | 41.43% |
| BX230609P00085000 | 2023-05-26 1:57PM EDT | 2023-06-09 | 2.27 | 2.14 | 2.35 | -1.00 | -30.58% | 21 | 49 | 41.80% |
| BX230616P00085000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 2.90 | 2.79 | 2.87 | -1.01 | -25.83% | 291 | 2,665 | 40.26% |
| BX230623P00085000 | 2023-05-22 3:32PM EDT | 2023-06-23 | 3.19 | 2.93 | 3.25 | 0.00 | - | 26 | 31 | 38.77% |
| BX230630P00085000 | 2023-05-26 3:36PM EDT | 2023-06-30 | 3.55 | 3.25 | 3.55 | +3.55 | - | 1 | 6 | 37.45% |
| BX230707P00085000 | 2023-05-25 1:13PM EDT | 2023-07-07 | 5.34 | 3.45 | 3.85 | +5.34 | - | - | 1 | 36.74% |
| BX230721P00085000 | 2023-05-26 3:42PM EDT | 2023-07-21 | 4.65 | 4.50 | 4.65 | -0.95 | -16.96% | 456 | 692 | 37.81% |
| BX230818P00085000 | 2023-05-26 3:23PM EDT | 2023-08-18 | 5.88 | 5.85 | 6.00 | -1.13 | -16.12% | 371 | 431 | 39.14% |
| BX230915P00085000 | 2023-05-26 3:22PM EDT | 2023-09-15 | 6.65 | 6.50 | 6.70 | -1.75 | -20.83% | 11 | 1,971 | 37.59% |
| BX231020P00085000 | 2023-05-26 12:53PM EDT | 2023-10-20 | 7.30 | 7.35 | 7.60 | -0.87 | -10.65% | 13 | 755 | 36.99% |
| BX231215P00085000 | 2023-05-26 1:23PM EDT | 2023-12-15 | 8.90 | 8.85 | 9.30 | -0.64 | -6.71% | 5 | 232 | 38.22% |
| BX240119P00085000 | 2023-05-18 12:30PM EDT | 2024-01-19 | 10.90 | 9.20 | 9.80 | 0.00 | - | 4 | 2,171 | 37.13% |
| BX240621P00085000 | 2023-05-18 12:47PM EDT | 2024-06-21 | 14.00 | 11.75 | 12.90 | 0.00 | - | 2 | 889 | 37.84% |
| BX250117P00085000 | 2023-05-19 1:07PM EDT | 2025-01-17 | 16.45 | 14.65 | 15.20 | 0.00 | - | 1 | 1,421 | 35.92% |
| BX250620P00085000 | 2023-05-25 3:32PM EDT | 2025-06-20 | 17.55 | 15.90 | 17.95 | 0.00 | - | 401 | 438 | 37.85% |
| BX251219P00085000 | 2023-05-24 2:52PM EDT | 2025-12-19 | 19.85 | 17.35 | 19.25 | 0.00 | - | 5 | 28 | 36.46% |
© 2023 Yahoo. All rights reserved.