Blackstone Inc. (BX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Strike:95.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240419C00095000 | 2024-03-11 10:31AM EDT | 2024-04-19 | 30.40 | 31.20 | 35.30 | 0.00 | - | 126 | 329 | 584.57% |
| BX240621C00095000 | 2024-04-18 10:44AM EDT | 2024-06-21 | 26.15 | 24.75 | 25.40 | -2.85 | -9.83% | 5 | 346 | 39.84% |
| BX240719C00095000 | 2024-03-21 9:30AM EDT | 2024-07-19 | 35.16 | 25.45 | 26.75 | 0.00 | - | - | 1 | 45.78% |
| BX240920C00095000 | 2024-04-16 1:29PM EDT | 2024-09-20 | 30.25 | 26.95 | 27.65 | 0.00 | - | 2 | 9 | 40.39% |
| BX241018C00095000 | 2024-04-05 3:55PM EDT | 2024-10-18 | 35.70 | 27.40 | 29.00 | 0.00 | - | 1 | 89 | 43.45% |
| BX241115C00095000 | 2024-04-02 12:43PM EDT | 2024-11-15 | 34.90 | 27.25 | 28.75 | 0.00 | - | 15 | 28 | 39.44% |
| BX241220C00095000 | 2024-04-16 1:29PM EDT | 2024-12-20 | 31.95 | 28.85 | 29.40 | 0.00 | - | 2 | 49 | 39.01% |
| BX250117C00095000 | 2024-04-18 2:22PM EDT | 2025-01-17 | 30.10 | 29.45 | 29.90 | -5.95 | -16.50% | 27 | 730 | 38.73% |
| BX250620C00095000 | 2024-04-03 1:42PM EDT | 2025-06-20 | 37.55 | 31.40 | 32.20 | 0.00 | - | 10 | 132 | 37.18% |
| BX251219C00095000 | 2024-04-18 11:05AM EDT | 2025-12-19 | 34.90 | 33.70 | 34.45 | -2.75 | -7.30% | 2 | 41 | 35.97% |
| BX260116C00095000 | 2024-04-18 11:05AM EDT | 2026-01-16 | 35.12 | 32.60 | 35.45 | +0.22 | +0.63% | 5 | 43 | 37.23% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240419P00095000 | 2024-04-18 1:27PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 6 | 950 | 121.88% |
| BX240503P00095000 | 2024-04-09 3:56PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 23 | 56.84% |
| BX240517P00095000 | 2024-04-17 12:46PM EDT | 2024-05-17 | 0.28 | 0.11 | 0.14 | 0.00 | - | 2 | 15 | 42.29% |
| BX240621P00095000 | 2024-04-17 3:20PM EDT | 2024-06-21 | 0.59 | 0.57 | 0.65 | 0.00 | - | 1,796 | 4,367 | 39.21% |
| BX240719P00095000 | 2024-04-18 12:28PM EDT | 2024-07-19 | 1.00 | 1.01 | 1.07 | -0.20 | -16.67% | 3 | 137 | 37.40% |
| BX240816P00095000 | 2024-04-18 10:19AM EDT | 2024-08-16 | 1.70 | 1.58 | 1.68 | +0.06 | +3.66% | 10 | 1 | 37.60% |
| BX240920P00095000 | 2024-04-18 10:24AM EDT | 2024-09-20 | 2.27 | 2.14 | 2.37 | +0.13 | +6.07% | 12 | 468 | 37.26% |
| BX241018P00095000 | 2024-04-18 1:04PM EDT | 2024-10-18 | 2.60 | 2.55 | 2.70 | -0.38 | -12.75% | 1 | 891 | 36.00% |
| BX241115P00095000 | 2024-04-18 11:30AM EDT | 2024-11-15 | 3.05 | 3.25 | 3.70 | +0.02 | +0.66% | 2 | 97 | 38.00% |
| BX241220P00095000 | 2024-04-17 9:47AM EDT | 2024-12-20 | 3.30 | 3.70 | 3.90 | 0.00 | - | 207 | 223 | 35.99% |
| BX250117P00095000 | 2024-04-17 1:05PM EDT | 2025-01-17 | 3.94 | 3.95 | 4.25 | 0.00 | - | 11 | 2,302 | 35.40% |
| BX250321P00095000 | 2024-04-18 12:45PM EDT | 2025-03-21 | 4.90 | 5.05 | 5.90 | -0.10 | -2.00% | 8 | 164 | 37.15% |
| BX250620P00095000 | 2024-04-12 12:28PM EDT | 2025-06-20 | 6.55 | 6.35 | 6.70 | 0.00 | - | 22 | 458 | 35.12% |
| BX251219P00095000 | 2024-04-10 9:30AM EDT | 2025-12-19 | 7.60 | 8.65 | 9.05 | 0.00 | - | 1 | 436 | 34.53% |
| BX260116P00095000 | 2024-04-18 10:49AM EDT | 2026-01-16 | 8.90 | 8.80 | 9.25 | -0.35 | -3.78% | 100 | 869 | 34.19% |
© 2024 Yahoo. All rights reserved.