Blackstone Mortgage Trust, Inc. (BXMT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXMT240719C00008000 | 2024-05-13 12:31PM EDT | 8.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| BXMT240719C00010000 | 2024-03-26 3:11PM EDT | 10.00 | 10.40 | 7.50 | 9.10 | 0.00 | - | 25 | 2 | 124.02% |
| BXMT240719C00013000 | 2024-03-26 2:54PM EDT | 13.00 | 7.20 | 3.00 | 6.10 | 0.00 | - | 1,620 | 0 | 124.71% |
| BXMT240719C00014000 | 2024-03-26 3:35PM EDT | 14.00 | 5.90 | 2.35 | 4.30 | 0.00 | - | 137 | 0 | 65.43% |
| BXMT240719C00015000 | 2024-03-26 3:35PM EDT | 15.00 | 5.50 | 2.85 | 3.70 | 0.00 | - | 181 | 0 | 51.37% |
| BXMT240719C00016000 | 2024-04-30 10:45AM EDT | 16.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| BXMT240719C00017000 | 2024-05-21 3:05PM EDT | 17.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 33 | 121 | 0.00% |
| BXMT240719C00018000 | 2024-05-10 9:30AM EDT | 18.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 398 | 0.39% |
| BXMT240719C00019000 | 2024-05-21 11:37AM EDT | 19.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 2,096 | 3.13% |
| BXMT240719C00020000 | 2024-05-20 3:52PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 926 | 6.25% |
| BXMT240719C00021000 | 2024-05-20 10:59AM EDT | 21.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 16 | 707 | 12.50% |
| BXMT240719C00022000 | 2024-05-14 9:42AM EDT | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 1,104 | 12.50% |
| BXMT240719C00023000 | 2024-05-20 3:09PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 246 | 12.50% |
| BXMT240719C00024000 | 2024-05-01 10:31AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 466 | 12.50% |
| BXMT240719C00025000 | 2024-05-07 3:45PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 4,725 | 25.00% |
| BXMT240719C00026000 | 2024-04-24 9:35AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 25.00% |
| BXMT240719C00027000 | 2024-02-08 12:13PM EDT | 27.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 4 | 85 | 80.86% |
| BXMT240719C00028000 | 2024-03-07 4:48PM EDT | 28.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 87.30% |
| BXMT240719C00029000 | 2024-01-31 11:00AM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 25.00% |
| BXMT240719C00030000 | 2023-12-26 2:47PM EDT | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 218 | 72.07% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXMT240719P00005000 | 2024-01-02 1:27PM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 10 | 241.80% |
| BXMT240719P00008000 | 2024-04-10 10:22AM EDT | 8.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 8 | 2,534 | 153.91% |
| BXMT240719P00010000 | 2024-04-08 12:11PM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 24 | 508 | 122.46% |
| BXMT240719P00013000 | 2024-05-13 12:55PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 25.00% |
| BXMT240719P00014000 | 2024-05-14 9:30AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 12.50% |
| BXMT240719P00015000 | 2024-05-20 9:52AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 2,477 | 12.50% |
| BXMT240719P00016000 | 2024-05-21 9:30AM EDT | 16.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 1,384 | 6.25% |
| BXMT240719P00017000 | 2024-05-21 3:24PM EDT | 17.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 64 | 1,693 | 3.13% |
| BXMT240719P00018000 | 2024-05-21 3:29PM EDT | 18.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 19 | 1,223 | 0.00% |
| BXMT240719P00019000 | 2024-05-20 1:07PM EDT | 19.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 5,866 | 0.00% |
| BXMT240719P00020000 | 2024-05-20 11:05AM EDT | 20.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 57 | 1,214 | 0.00% |
| BXMT240719P00021000 | 2024-05-13 3:33PM EDT | 21.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 338 | 0.00% |
| BXMT240719P00022000 | 2024-05-21 9:32AM EDT | 22.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 304 | 0.00% |
| BXMT240719P00023000 | 2024-04-24 9:59AM EDT | 23.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.00% |
| BXMT240719P00024000 | 2024-04-24 9:55AM EDT | 24.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 0.00% |
| BXMT240719P00025000 | 2024-03-18 3:58PM EDT | 25.00 | 5.96 | 7.00 | 8.00 | 0.00 | - | 2 | 55 | 73.93% |
| BXMT240719P00026000 | 2024-01-08 2:09PM EDT | 26.00 | 5.40 | 8.00 | 9.00 | 0.00 | - | - | 64 | 79.49% |
| BXMT240719P00027000 | 2023-12-06 2:22PM EDT | 27.00 | 7.37 | 6.10 | 7.40 | 0.00 | - | 3 | 8 | 0.00% |
| BXMT240719P00028000 | 2023-12-21 12:56PM EDT | 28.00 | 6.50 | 7.30 | 8.70 | 0.00 | - | 1 | 8 | 0.00% |
| BXMT240719P00029000 | 2023-12-12 4:43PM EDT | 29.00 | 8.84 | 7.40 | 9.10 | 0.00 | - | - | 2 | 0.00% |
| BXMT240719P00030000 | 2023-11-07 3:33PM EDT | 30.00 | 9.50 | 9.80 | 10.90 | 0.00 | - | - | 1 | 0.00% |
| BXMT240719P00032000 | 2023-09-14 1:52PM EDT | 32.00 | 10.00 | 11.40 | 11.80 | 0.00 | - | - | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.