Blackstone Mortgage Trust, Inc. (BXMT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXMT240517C00010000 | 2024-04-22 2:54PM EDT | 10.00 | 8.94 | 6.00 | 9.30 | 0.00 | - | - | 15 | 398.05% |
| BXMT240517C00016000 | 2024-04-24 1:01PM EDT | 16.00 | 2.40 | 1.30 | 3.80 | 0.00 | - | 4 | 7 | 107.42% |
| BXMT240517C00017000 | 2024-05-01 3:52PM EDT | 17.00 | 1.00 | 0.90 | 1.65 | +0.11 | +12.36% | 45 | 24 | 58.01% |
| BXMT240517C00018000 | 2024-05-01 2:44PM EDT | 18.00 | 0.50 | 0.25 | 0.40 | +0.20 | +66.67% | 226 | 454 | 34.18% |
| BXMT240517C00019000 | 2024-05-01 1:43PM EDT | 19.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 15 | 1,770 | 36.91% |
| BXMT240517C00020000 | 2024-05-01 10:45AM EDT | 20.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 5 | 1,607 | 46.68% |
| BXMT240517C00021000 | 2024-05-01 3:13PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 5 | 4,194 | 50.78% |
| BXMT240517C00022000 | 2024-04-19 3:31PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 90 | 61.33% |
| BXMT240517C00023000 | 2024-04-29 3:02PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 68 | 63.28% |
| BXMT240517C00025000 | 2024-04-10 3:23PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 78.91% |
| BXMT240517C00027000 | 2024-03-15 3:37PM EDT | 27.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 5 | 128.52% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXMT240517P00013000 | 2024-03-19 1:19PM EDT | 13.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 146.88% |
| BXMT240517P00015000 | 2024-04-25 11:17AM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 16 | 96.88% |
| BXMT240517P00016000 | 2024-04-30 12:11PM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 67 | 44.14% |
| BXMT240517P00017000 | 2024-05-01 3:19PM EDT | 17.00 | 0.13 | 0.10 | 0.20 | -0.12 | -48.00% | 129 | 3,257 | 33.69% |
| BXMT240517P00018000 | 2024-05-01 2:47PM EDT | 18.00 | 0.40 | 0.45 | 0.60 | -0.25 | -38.46% | 52 | 1,829 | 31.45% |
| BXMT240517P00019000 | 2024-05-01 10:19AM EDT | 19.00 | 1.37 | 1.20 | 2.00 | +0.05 | +3.79% | 3 | 509 | 54.69% |
| BXMT240517P00020000 | 2024-04-25 3:48PM EDT | 20.00 | 2.30 | 1.95 | 3.70 | 0.00 | - | 3 | 275 | 91.21% |
| BXMT240517P00021000 | 2024-04-26 3:41PM EDT | 21.00 | 3.00 | 2.80 | 4.50 | 0.00 | - | 1 | 0 | 93.55% |
| BXMT240517P00024000 | 2024-04-01 3:42PM EDT | 24.00 | 4.32 | 6.00 | 6.80 | 0.00 | - | 2 | 0 | 102.34% |
© 2024 Yahoo. All rights reserved.