Blackstone Mortgage Trust, Inc. (BXMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXMT250117C00003000 | 2024-04-08 2:29PM EDT | 3.00 | 16.03 | 14.20 | 16.70 | 0.00 | - | 1 | 0 | 248.05% |
| BXMT250117C00005000 | 2024-01-23 12:45PM EDT | 5.00 | 15.57 | 12.10 | 17.00 | 0.00 | - | 4 | 4 | 163.67% |
| BXMT250117C00008000 | 2024-04-19 3:48PM EDT | 8.00 | 11.26 | 9.90 | 11.80 | 0.00 | - | 7 | 7 | 74.90% |
| BXMT250117C00010000 | 2023-12-28 1:29PM EDT | 10.00 | 11.75 | 9.50 | 13.50 | 0.00 | - | 10 | 0 | 147.36% |
| BXMT250117C00013000 | 2024-04-24 10:24AM EDT | 13.00 | 5.17 | 5.00 | 7.60 | 0.00 | - | 15 | 15 | 51.76% |
| BXMT250117C00015000 | 2024-05-07 2:08PM EDT | 15.00 | 3.20 | 3.40 | 4.60 | 0.00 | - | 180 | 318 | 44.14% |
| BXMT250117C00018000 | 2024-05-15 3:14PM EDT | 18.00 | 1.55 | 1.45 | 1.60 | 0.00 | - | 51 | 493 | 21.66% |
| BXMT250117C00020000 | 2024-05-15 9:30AM EDT | 20.00 | 0.80 | 0.65 | 0.85 | +0.03 | +3.90% | 7 | 4,837 | 23.05% |
| BXMT250117C00023000 | 2024-05-14 9:45AM EDT | 23.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 1 | 1,009 | 24.32% |
| BXMT250117C00025000 | 2024-05-02 12:52PM EDT | 25.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 3,534 | 25.10% |
| BXMT250117C00027000 | 2024-03-14 1:21PM EDT | 27.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 2 | 218 | 35.25% |
| BXMT250117C00030000 | 2024-04-30 12:27PM EDT | 30.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 192 | 33.01% |
| BXMT250117C00032000 | 2024-04-09 10:12AM EDT | 32.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 101 | 41.70% |
| BXMT250117C00035000 | 2023-12-06 1:18PM EDT | 35.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 17 | 164 | 44.14% |
| BXMT250117C00037000 | 2023-01-25 2:59PM EDT | 37.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | - | 1 | 50.88% |
| BXMT250117C00040000 | 2023-04-11 3:12PM EDT | 40.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 1 | 56.15% |
| BXMT250117C00042000 | 2023-08-28 9:30AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXMT250117P00003000 | 2023-12-11 10:33AM EDT | 3.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | - | 23 | 434.38% |
| BXMT250117P00005000 | 2024-05-13 9:30AM EDT | 5.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 2,429 | 84.77% |
| BXMT250117P00008000 | 2024-05-13 11:03AM EDT | 8.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 40 | 2,012 | 59.18% |
| BXMT250117P00010000 | 2024-05-15 9:32AM EDT | 10.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 48 | 7,289 | 52.54% |
| BXMT250117P00013000 | 2024-05-15 10:27AM EDT | 13.00 | 0.43 | 0.35 | 0.45 | -0.02 | -4.44% | 1 | 7,967 | 42.97% |
| BXMT250117P00015000 | 2024-05-14 2:05PM EDT | 15.00 | 0.81 | 0.80 | 0.90 | -0.04 | -4.71% | 5 | 4,199 | 41.07% |
| BXMT250117P00018000 | 2024-05-14 2:15PM EDT | 18.00 | 1.94 | 2.00 | 2.15 | -0.06 | -3.00% | 2 | 3,693 | 40.45% |
| BXMT250117P00020000 | 2024-05-15 1:10PM EDT | 20.00 | 3.24 | 3.20 | 3.50 | -0.25 | -7.16% | 2 | 2,468 | 43.16% |
| BXMT250117P00023000 | 2024-05-14 10:36AM EDT | 23.00 | 5.70 | 5.10 | 6.10 | 0.00 | - | 35 | 300 | 50.83% |
| BXMT250117P00025000 | 2024-04-10 2:35PM EDT | 25.00 | 7.20 | 7.20 | 9.60 | 0.00 | - | 5 | 362 | 63.48% |
| BXMT250117P00027000 | 2024-03-14 9:30AM EDT | 27.00 | 8.90 | 8.20 | 10.10 | 0.00 | - | 40 | 222 | 64.65% |
| BXMT250117P00030000 | 2024-02-02 4:42PM EDT | 30.00 | 12.20 | 10.60 | 13.50 | 0.00 | - | 1 | 53 | 50.88% |
| BXMT250117P00032000 | 2023-01-05 3:42PM EDT | 32.00 | 12.30 | 9.20 | 10.10 | 0.00 | - | - | 6 | 0.00% |
| BXMT250117P00035000 | 2024-01-17 10:50AM EDT | 35.00 | 16.00 | 13.50 | 18.50 | 0.00 | - | 1 | 0 | 91.55% |
| BXMT250117P00037000 | 2023-12-12 2:25PM EDT | 37.00 | 16.50 | 14.00 | 19.00 | 0.00 | - | 54 | 408 | 62.79% |
| BXMT250117P00042000 | 2023-02-14 3:55PM EDT | 42.00 | 20.66 | 24.20 | 26.50 | 0.00 | - | 2 | 2 | 101.22% |
© 2024 Yahoo. All rights reserved.