Blackstone Inc. (BX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:16PM EDT. Market open.
Strike:95.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX220930C00095000 | 2022-09-26 12:14PM EDT | 2022-09-30 | 0.04 | 0.03 | 0.05 | -0.09 | -69.23% | 13 | 424 | 55.47% |
| BX221007C00095000 | 2022-09-26 10:44AM EDT | 2022-10-07 | 0.32 | 0.20 | 0.24 | +0.02 | +6.67% | 10 | 47 | 50.00% |
| BX221014C00095000 | 2022-09-26 10:31AM EDT | 2022-10-14 | 0.75 | 0.49 | 0.57 | +0.12 | +19.05% | 22 | 111 | 49.61% |
| BX221021C00095000 | 2022-09-26 12:57PM EDT | 2022-10-21 | 0.98 | 0.93 | 1.03 | -0.09 | -8.41% | 79 | 939 | 50.32% |
| BX221028C00095000 | 2022-09-26 10:00AM EDT | 2022-10-28 | 1.33 | 1.19 | 1.42 | -0.09 | -6.34% | 2 | 67 | 51.10% |
| BX221118C00095000 | 2022-09-26 12:58PM EDT | 2022-11-18 | 2.16 | 2.06 | 2.24 | -0.13 | -5.68% | 117 | 564 | 48.27% |
| BX221216C00095000 | 2022-09-26 11:42AM EDT | 2022-12-16 | 3.33 | 3.15 | 3.30 | +0.21 | +6.73% | 43 | 571 | 47.07% |
| BX230120C00095000 | 2022-09-26 12:56PM EDT | 2023-01-20 | 4.34 | 4.20 | 4.45 | +0.14 | +3.33% | 6 | 743 | 46.17% |
| BX230317C00095000 | 2022-09-26 11:14AM EDT | 2023-03-17 | 5.80 | 5.75 | 5.95 | +0.14 | +2.47% | 5 | 326 | 44.92% |
| BX230616C00095000 | 2022-09-26 12:23PM EDT | 2023-06-16 | 7.80 | 7.75 | 7.95 | +0.25 | +3.31% | 12 | 109 | 43.65% |
| BX240119C00095000 | 2022-09-26 12:36PM EDT | 2024-01-19 | 11.50 | 11.10 | 11.80 | +0.20 | +1.77% | 3 | 215 | 42.52% |
| BX240621C00095000 | 2022-09-22 1:50PM EDT | 2024-06-21 | 13.50 | 12.35 | 13.30 | 0.00 | - | 141 | 149 | 40.44% |
| BX250117C00095000 | 2022-09-23 1:59PM EDT | 2025-01-17 | 14.58 | 14.30 | 15.35 | 0.00 | - | 3 | 13 | 39.13% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX220930P00095000 | 2022-09-26 11:56AM EDT | 2022-09-30 | 11.45 | 11.70 | 12.10 | -1.00 | -8.03% | 15 | 143 | 63.48% |
| BX221007P00095000 | 2022-09-22 11:26AM EDT | 2022-10-07 | 12.02 | 11.70 | 12.15 | +1.21 | +11.19% | 1 | 34 | 44.53% |
| BX221014P00095000 | 2022-09-22 11:38AM EDT | 2022-10-14 | 10.10 | 12.00 | 12.50 | 0.00 | - | 4 | 25 | 47.56% |
| BX221021P00095000 | 2022-09-26 11:56AM EDT | 2022-10-21 | 12.26 | 12.45 | 12.90 | -0.45 | -3.54% | 21 | 1,935 | 48.73% |
| BX221028P00095000 | 2022-09-22 9:30AM EDT | 2022-10-28 | 13.21 | 12.65 | 14.15 | +3.21 | +32.10% | 2 | 650 | 50.71% |
| BX221118P00095000 | 2022-09-26 12:58PM EDT | 2022-11-18 | 14.75 | 14.30 | 14.75 | +0.32 | +2.22% | 26 | 820 | 50.88% |
| BX221216P00095000 | 2022-09-26 11:06AM EDT | 2022-12-16 | 15.05 | 15.15 | 15.50 | -0.98 | -6.11% | 13 | 1,622 | 48.45% |
| BX230120P00095000 | 2022-09-23 3:21PM EDT | 2023-01-20 | 16.20 | 16.00 | 16.35 | 0.00 | - | 60 | 1,552 | 45.54% |
| BX230317P00095000 | 2022-09-23 10:51AM EDT | 2023-03-17 | 17.95 | 17.70 | 18.05 | 0.00 | - | 10 | 114 | 45.35% |
| BX230616P00095000 | 2022-09-20 11:08AM EDT | 2023-06-16 | 14.75 | 19.60 | 19.95 | 0.00 | - | 11 | 334 | 43.64% |
| BX240119P00095000 | 2022-09-15 11:06AM EDT | 2024-01-19 | 17.40 | 22.45 | 23.10 | 0.00 | - | 10 | 215 | 40.69% |
| BX240621P00095000 | 2022-09-20 1:09PM EDT | 2024-06-21 | 20.70 | 23.95 | 24.70 | 0.00 | - | 2 | 80 | 39.09% |
| BX250117P00095000 | 2022-09-22 9:43AM EDT | 2025-01-17 | 24.44 | 25.45 | 26.50 | 0.00 | - | 5 | 12 | 37.46% |
© 2022 Yahoo. All rights reserved.
