Blackstone Mortgage Trust, Inc. (BXMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXMT240621C00016000 | 2024-05-03 2:29PM EDT | 16.00 | 2.18 | 2.55 | 4.60 | 0.00 | - | 4 | 4 | 88.57% |
| BXMT240621C00017000 | 2024-04-26 11:18AM EDT | 17.00 | 1.55 | 1.80 | 1.90 | 0.00 | - | 2 | 27 | 35.55% |
| BXMT240621C00018000 | 2024-05-15 12:13PM EDT | 18.00 | 1.05 | 1.00 | 1.10 | 0.00 | - | 9 | 698 | 30.66% |
| BXMT240621C00019000 | 2024-05-15 11:39AM EDT | 19.00 | 0.40 | 0.40 | 0.45 | -0.10 | -20.00% | 30 | 1,634 | 25.00% |
| BXMT240621C00020000 | 2024-05-15 10:30AM EDT | 20.00 | 0.16 | 0.10 | 0.20 | +0.01 | +6.67% | 33 | 538 | 26.76% |
| BXMT240621C00021000 | 2024-05-09 12:50PM EDT | 21.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 4 | 20 | 25.00% |
| BXMT240621C00022000 | 2024-05-13 11:06AM EDT | 22.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 10 | 48 | 45.90% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXMT240621P00014000 | 2024-04-29 9:35AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 52.34% |
| BXMT240621P00015000 | 2024-04-24 10:08AM EDT | 15.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 18 | 54.30% |
| BXMT240621P00016000 | 2024-05-14 3:34PM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 39 | 37.31% |
| BXMT240621P00017000 | 2024-05-14 3:00PM EDT | 17.00 | 0.13 | 0.10 | 0.15 | -0.01 | -7.14% | 1 | 386 | 29.69% |
| BXMT240621P00018000 | 2024-05-15 12:10PM EDT | 18.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 51 | 1,198 | 26.56% |
| BXMT240621P00019000 | 2024-05-15 11:39AM EDT | 19.00 | 0.68 | 0.65 | 0.75 | -0.22 | -24.44% | 26 | 691 | 23.24% |
| BXMT240621P00020000 | 2024-05-15 1:22PM EDT | 20.00 | 1.25 | 0.00 | 1.50 | -0.38 | -23.31% | 84 | 5 | 24.51% |
| BXMT240621P00026000 | 2024-04-29 10:45AM EDT | 26.00 | 8.01 | 6.90 | 9.30 | 0.00 | - | 50 | 0 | 111.72% |
© 2024 Yahoo. All rights reserved.