Blackstone Inc. (BX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Strike:90.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240621C00090000 | 2024-04-25 11:40AM EDT | 2024-06-21 | 31.70 | 32.80 | 33.95 | 0.00 | - | 8 | 168 | 57.64% |
| BX240719C00090000 | 2024-02-01 3:55PM EDT | 2024-07-19 | 35.82 | 38.80 | 40.25 | 0.00 | - | - | 1 | 95.04% |
| BX240920C00090000 | 2024-04-03 3:47PM EDT | 2024-09-20 | 38.10 | 34.00 | 35.40 | 0.00 | - | 1 | 3 | 50.31% |
| BX241018C00090000 | 2024-04-09 10:22AM EDT | 2024-10-18 | 42.09 | 34.45 | 35.20 | 0.00 | - | 1 | 312 | 45.01% |
| BX241115C00090000 | 2024-03-13 1:55PM EDT | 2024-11-15 | 39.00 | 36.30 | 37.80 | 0.00 | - | 46 | 134 | 50.73% |
| BX241220C00090000 | 2024-03-13 1:10PM EDT | 2024-12-20 | 39.05 | 36.40 | 37.30 | 0.00 | - | 1 | 2 | 47.91% |
| BX250117C00090000 | 2024-04-18 3:12PM EDT | 2025-01-17 | 34.20 | 36.00 | 36.65 | 0.00 | - | 5 | 330 | 42.74% |
| BX250321C00090000 | 2024-04-18 3:46PM EDT | 2025-03-21 | 34.80 | 35.10 | 38.20 | 0.00 | - | 20 | 20 | 43.85% |
| BX250620C00090000 | 2024-04-25 1:06PM EDT | 2025-06-20 | 37.15 | 37.40 | 38.30 | 0.00 | - | 25 | 94 | 39.12% |
| BX251219C00090000 | 2024-04-25 1:17PM EDT | 2025-12-19 | 38.95 | 39.00 | 40.20 | 0.00 | - | 24 | 242 | 37.26% |
| BX260116C00090000 | 2024-04-25 1:08PM EDT | 2026-01-16 | 39.15 | 39.60 | 40.45 | 0.00 | - | 28 | 240 | 37.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240426P00090000 | 2024-04-23 3:48PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 80 | 196.88% |
| BX240503P00090000 | 2024-04-26 10:57AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 36 | 13 | 78.13% |
| BX240517P00090000 | 2024-04-17 12:47PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.08 | 0.00 | - | 2 | 26 | 52.73% |
| BX240524P00090000 | 2024-04-18 2:02PM EDT | 2024-05-24 | 0.23 | 0.00 | 1.15 | 0.00 | - | 2 | 2 | 71.29% |
| BX240621P00090000 | 2024-04-26 12:55PM EDT | 2024-06-21 | 0.13 | 0.08 | 0.17 | -0.01 | -7.14% | 72 | 7,347 | 40.33% |
| BX240719P00090000 | 2024-04-24 1:58PM EDT | 2024-07-19 | 0.36 | 0.05 | 2.40 | 0.00 | - | 2 | 4,114 | 50.15% |
| BX240816P00090000 | 2024-04-23 3:29PM EDT | 2024-08-16 | 0.67 | 0.55 | 0.66 | 0.00 | - | 2 | 4 | 37.26% |
| BX240920P00090000 | 2024-04-26 1:34PM EDT | 2024-09-20 | 0.86 | 0.84 | 1.18 | -0.19 | -18.10% | 5 | 1,742 | 37.62% |
| BX241018P00090000 | 2024-04-22 2:00PM EDT | 2024-10-18 | 1.17 | 1.15 | 1.24 | -0.17 | -12.69% | 1 | 728 | 34.97% |
| BX241115P00090000 | 2024-04-12 10:49AM EDT | 2024-11-15 | 2.63 | 1.66 | 1.76 | 0.00 | - | 1 | 478 | 35.94% |
| BX241220P00090000 | 2024-04-18 10:34AM EDT | 2024-12-20 | 2.76 | 2.01 | 2.13 | 0.00 | - | 34 | 150 | 35.25% |
| BX250117P00090000 | 2024-04-22 3:19PM EDT | 2025-01-17 | 2.52 | 2.28 | 2.54 | 0.00 | - | 1,253 | 2,586 | 35.35% |
| BX250321P00090000 | 2024-04-16 11:46AM EDT | 2025-03-21 | 4.30 | 2.98 | 3.20 | 0.00 | - | 1 | 32 | 34.50% |
| BX250620P00090000 | 2024-04-23 11:20AM EDT | 2025-06-20 | 3.30 | 3.40 | 4.35 | 0.00 | - | 1 | 371 | 34.39% |
| BX251219P00090000 | 2024-04-26 1:35PM EDT | 2025-12-19 | 6.14 | 5.55 | 6.35 | -0.01 | -0.16% | 5 | 190 | 33.83% |
| BX260116P00090000 | 2024-04-26 1:35PM EDT | 2026-01-16 | 6.16 | 5.90 | 6.60 | -0.44 | -6.67% | 5 | 1,754 | 33.66% |
© 2024 Yahoo. All rights reserved.