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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BXMT240517C00016000 | 2024-04-24 1:01PM EDT | 16.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BXMT240517C00017000 | 2024-05-01 3:52PM EDT | 17.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| BXMT240517C00018000 | 2024-05-01 2:44PM EDT | 18.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 3.13% |
| BXMT240517C00019000 | 2024-05-01 1:43PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| BXMT240517C00020000 | 2024-05-01 10:45AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BXMT240517C00021000 | 2024-05-01 3:13PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BXMT240517C00022000 | 2024-04-19 3:31PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BXMT240517C00023000 | 2024-04-29 3:02PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BXMT240517C00025000 | 2024-04-10 3:23PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| 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 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BXMT240517P00016000 | 2024-04-30 12:11PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BXMT240517P00017000 | 2024-05-01 3:51PM EDT | 17.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| BXMT240517P00018000 | 2024-05-01 3:24PM EDT | 18.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| BXMT240517P00019000 | 2024-05-01 10:19AM EDT | 19.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BXMT240517P00020000 | 2024-04-25 3:48PM EDT | 20.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BXMT240517P00021000 | 2024-04-26 3:41PM EDT | 21.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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.