BX - Blackstone Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:95.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX230609C00095000 | 2023-06-06 3:47PM EDT | 2023-06-09 | 0.02 | 0.01 | 0.03 | 0.00 | - | 28 | 939 | 45.31% |
| BX230616C00095000 | 2023-06-07 9:30AM EDT | 2023-06-16 | 0.19 | 0.14 | 0.16 | +0.03 | +18.75% | 3 | 4,350 | 33.99% |
| BX230623C00095000 | 2023-06-06 3:29PM EDT | 2023-06-23 | 0.33 | 0.29 | 0.53 | 0.00 | - | 17 | 518 | 36.18% |
| BX230630C00095000 | 2023-06-06 10:04AM EDT | 2023-06-30 | 0.50 | 0.46 | 0.64 | 0.00 | - | 4 | 90 | 32.47% |
| BX230707C00095000 | 2023-06-06 9:43AM EDT | 2023-07-07 | 0.67 | 0.63 | 0.97 | 0.00 | - | 3 | 14 | 33.33% |
| BX230714C00095000 | 2023-06-06 1:36PM EDT | 2023-07-14 | 0.85 | 0.51 | 1.85 | 0.00 | - | 14 | 30 | 39.95% |
| BX230721C00095000 | 2023-06-07 9:30AM EDT | 2023-07-21 | 1.48 | 1.31 | 1.45 | +0.06 | +4.23% | 1 | 4,103 | 32.76% |
| BX230818C00095000 | 2023-06-06 3:55PM EDT | 2023-08-18 | 2.27 | 2.22 | 2.35 | 0.00 | - | 108 | 1,237 | 32.52% |
| BX230915C00095000 | 2023-06-06 3:29PM EDT | 2023-09-15 | 3.12 | 2.93 | 3.15 | 0.00 | - | 18 | 5,374 | 32.46% |
| BX231020C00095000 | 2023-06-06 3:36PM EDT | 2023-10-20 | 4.30 | 4.30 | 4.60 | 0.00 | - | 2 | 1,780 | 35.18% |
| BX231215C00095000 | 2023-06-06 3:36PM EDT | 2023-12-15 | 5.76 | 5.70 | 6.05 | 0.00 | - | 10 | 202 | 35.49% |
| BX240119C00095000 | 2023-06-06 12:57PM EDT | 2024-01-19 | 6.34 | 6.50 | 6.85 | 0.00 | - | 100 | 2,451 | 35.60% |
| BX240621C00095000 | 2023-06-05 3:56PM EDT | 2024-06-21 | 8.80 | 9.20 | 9.85 | 0.00 | - | 9 | 332 | 35.93% |
| BX250117C00095000 | 2023-06-05 10:10AM EDT | 2025-01-17 | 11.10 | 11.75 | 12.55 | 0.00 | - | 3 | 389 | 34.92% |
| BX250620C00095000 | 2023-06-01 10:37AM EDT | 2025-06-20 | 13.69 | 12.05 | 13.95 | 0.00 | - | 1 | 13 | 33.92% |
| BX251219C00095000 | 2023-06-05 11:23AM EDT | 2025-12-19 | 13.87 | 13.80 | 15.55 | 0.00 | - | 3 | 16 | 33.29% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX230609P00095000 | 2023-06-05 9:43AM EDT | 2023-06-09 | 8.75 | 7.00 | 8.40 | 0.00 | - | 3 | 0 | 61.91% |
| BX230616P00095000 | 2023-06-06 11:16AM EDT | 2023-06-16 | 7.90 | 7.40 | 8.10 | 0.00 | - | 29 | 672 | 48.05% |
| BX230630P00095000 | 2023-05-16 10:21AM EDT | 2023-06-30 | 14.10 | 7.55 | 7.85 | 0.00 | - | 1 | 0 | 25.93% |
| BX230707P00095000 | 2023-06-01 12:27PM EDT | 2023-07-07 | 8.79 | 7.75 | 8.65 | 0.00 | - | - | 2 | 35.21% |
| BX230721P00095000 | 2023-06-02 3:24PM EDT | 2023-07-21 | 7.70 | 8.35 | 8.65 | 0.00 | - | 96 | 146 | 29.22% |
| BX230818P00095000 | 2023-06-06 11:42AM EDT | 2023-08-18 | 9.85 | 9.45 | 9.75 | 0.00 | - | 2 | 502 | 31.52% |
| BX230915P00095000 | 2023-06-06 3:30PM EDT | 2023-09-15 | 10.40 | 10.10 | 10.50 | 0.00 | - | 4 | 865 | 31.35% |
| BX231020P00095000 | 2023-06-06 3:45PM EDT | 2023-10-20 | 11.20 | 10.80 | 11.40 | 0.00 | - | 18 | 308 | 31.56% |
| BX231215P00095000 | 2023-06-05 10:19AM EDT | 2023-12-15 | 14.88 | 12.35 | 12.90 | 0.00 | - | 2 | 60 | 32.73% |
| BX240119P00095000 | 2023-06-05 9:57AM EDT | 2024-01-19 | 14.95 | 12.85 | 13.60 | 0.00 | - | 1 | 729 | 32.70% |
| BX240621P00095000 | 2023-05-24 12:33PM EDT | 2024-06-21 | 19.79 | 15.45 | 16.20 | 0.00 | - | 1 | 280 | 32.61% |
| BX250117P00095000 | 2023-06-06 2:41PM EDT | 2025-01-17 | 19.30 | 18.30 | 19.05 | 0.00 | - | 93 | 1,238 | 32.62% |
| BX250620P00095000 | 2023-03-23 1:57PM EDT | 2025-06-20 | 25.00 | 20.50 | 21.85 | 0.00 | - | 1 | 49 | 34.68% |
| BX251219P00095000 | 2023-06-02 12:01PM EDT | 2025-12-19 | 21.60 | 21.10 | 23.60 | 0.00 | - | 2 | 26 | 34.26% |
© 2023 Yahoo. All rights reserved.