Blackstone Mortgage Trust, Inc. (BXMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXMT241018C00014000 | 2024-05-09 11:48AM EDT | 14.00 | 3.90 | 3.70 | 4.60 | 0.00 | - | 2 | 3 | 51.07% |
| BXMT241018C00015000 | 2024-04-22 1:08PM EDT | 15.00 | 4.00 | 2.35 | 3.70 | 0.00 | - | 1 | 138 | 45.02% |
| BXMT241018C00016000 | 2024-05-16 9:38AM EDT | 16.00 | 2.69 | 1.95 | 2.55 | 0.00 | - | 10 | 158 | 31.74% |
| BXMT241018C00017000 | 2024-05-01 9:57AM EDT | 17.00 | 1.40 | 1.10 | 1.90 | 0.00 | - | 2 | 242 | 31.06% |
| BXMT241018C00018000 | 2024-05-21 3:10PM EDT | 18.00 | 0.89 | 0.75 | 0.95 | 0.00 | - | 3 | 226 | 21.44% |
| BXMT241018C00019000 | 2024-05-21 12:24PM EDT | 19.00 | 0.55 | 0.30 | 0.80 | 0.00 | - | 6 | 192 | 26.81% |
| BXMT241018C00020000 | 2024-05-21 12:23PM EDT | 20.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 229 | 23.78% |
| BXMT241018C00021000 | 2024-05-21 10:52AM EDT | 21.00 | 0.16 | 0.15 | 0.30 | 0.00 | - | 1 | 323 | 26.12% |
| BXMT241018C00022000 | 2024-05-09 3:51PM EDT | 22.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 5 | 283 | 27.00% |
| BXMT241018C00023000 | 2024-05-03 9:30AM EDT | 23.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 188 | 28.61% |
| BXMT241018C00024000 | 2024-04-22 11:54AM EDT | 24.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 9 | 11 | 52.78% |
| BXMT241018C00025000 | 2024-04-09 2:13PM EDT | 25.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 100 | 186 | 42.19% |
| BXMT241018C00026000 | 2024-03-22 3:05PM EDT | 26.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 60.60% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXMT241018P00011000 | 2024-04-22 3:56PM EDT | 11.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 3 | 4 | 73.24% |
| BXMT241018P00012000 | 2024-05-13 1:48PM EDT | 12.00 | 0.12 | 0.00 | 1.05 | 0.00 | - | 3 | 23 | 64.45% |
| BXMT241018P00013000 | 2024-05-16 10:05AM EDT | 13.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 552 | 42.97% |
| BXMT241018P00014000 | 2024-05-13 1:49PM EDT | 14.00 | 0.28 | 0.00 | 1.25 | 0.00 | - | 9 | 107 | 69.14% |
| BXMT241018P00015000 | 2024-05-21 3:36PM EDT | 15.00 | 0.45 | 0.40 | 0.60 | 0.00 | - | 1 | 78 | 39.94% |
| BXMT241018P00016000 | 2024-05-14 3:10PM EDT | 16.00 | 0.63 | 0.50 | 1.00 | 0.00 | - | 11 | 226 | 41.75% |
| BXMT241018P00017000 | 2024-05-21 12:55PM EDT | 17.00 | 1.05 | 0.85 | 1.30 | 0.00 | - | 2 | 228 | 38.72% |
| BXMT241018P00018000 | 2024-05-21 3:40PM EDT | 18.00 | 1.80 | 1.50 | 1.80 | 0.00 | - | 69 | 194 | 38.53% |
| BXMT241018P00019000 | 2024-05-10 12:42PM EDT | 19.00 | 2.45 | 1.75 | 4.30 | 0.00 | - | 25 | 146 | 52.20% |
| BXMT241018P00020000 | 2024-05-21 2:37PM EDT | 20.00 | 3.00 | 1.70 | 3.90 | 0.00 | - | 1 | 684 | 56.89% |
| BXMT241018P00021000 | 2024-04-19 12:00PM EDT | 21.00 | 3.63 | 2.40 | 5.70 | 0.00 | - | 1 | 464 | 81.01% |
| BXMT241018P00022000 | 2024-04-15 11:00AM EDT | 22.00 | 4.50 | 4.00 | 4.50 | 0.00 | - | 9 | 50 | 34.82% |
| BXMT241018P00023000 | 2024-05-14 11:05AM EDT | 23.00 | 5.42 | 5.00 | 7.30 | 0.00 | - | 10 | 91 | 56.93% |
| BXMT241018P00024000 | 2024-02-16 10:52AM EDT | 24.00 | 7.10 | 4.60 | 7.20 | 0.00 | - | 1 | 1 | 62.79% |
© 2024 Yahoo. All rights reserved.