Blackstone Mortgage Trust, Inc. (BXMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXMT260116C00003000 | 2024-05-06 1:55PM EDT | 3.00 | 15.20 | 13.40 | 16.40 | 0.00 | - | 2 | 2 | 137.89% |
| BXMT260116C00010000 | 2024-02-07 2:03PM EDT | 10.00 | 7.60 | 7.50 | 12.50 | 0.00 | - | 1 | 1 | 64.23% |
| BXMT260116C00013000 | 2024-02-06 1:03PM EDT | 13.00 | 6.10 | 4.60 | 9.40 | 0.00 | - | 8 | 12 | 80.62% |
| BXMT260116C00015000 | 2024-05-15 10:05AM EDT | 15.00 | 3.70 | 3.70 | 4.10 | -0.10 | -2.63% | 3 | 154 | 20.53% |
| BXMT260116C00018000 | 2024-05-15 11:04AM EDT | 18.00 | 2.05 | 1.95 | 2.05 | +0.05 | +2.50% | 15 | 2,552 | 18.56% |
| BXMT260116C00020000 | 2024-05-14 9:56AM EDT | 20.00 | 1.25 | 1.20 | 1.40 | 0.00 | - | 1 | 297 | 20.48% |
| BXMT260116C00022000 | 2024-05-14 12:23PM EDT | 22.00 | 0.80 | 0.70 | 0.95 | 0.00 | - | 22 | 254 | 21.70% |
| BXMT260116C00025000 | 2024-05-15 9:30AM EDT | 25.00 | 0.45 | 0.30 | 0.55 | +0.20 | +80.00% | 6 | 319 | 23.24% |
| BXMT260116C00027000 | 2024-04-25 2:40PM EDT | 27.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 57 | 24.27% |
| BXMT260116C00030000 | 2024-03-06 3:11PM EDT | 30.00 | 0.51 | 0.05 | 0.35 | 0.00 | - | 2 | 11 | 27.64% |
| BXMT260116C00032000 | 2024-05-10 12:07PM EDT | 32.00 | 0.05 | 0.00 | 2.35 | 0.00 | - | 1 | 11 | 57.32% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXMT260116P00005000 | 2024-05-15 11:54AM EDT | 5.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 6 | 834 | 71.97% |
| BXMT260116P00008000 | 2024-04-22 3:35PM EDT | 8.00 | 0.55 | 0.00 | 1.10 | 0.00 | - | - | 1 | 57.23% |
| BXMT260116P00010000 | 2024-05-14 2:31PM EDT | 10.00 | 0.75 | 0.75 | 0.80 | 0.00 | - | 1 | 5,847 | 50.05% |
| BXMT260116P00013000 | 2024-05-13 10:23AM EDT | 13.00 | 1.60 | 0.00 | 2.00 | 0.00 | - | 10 | 101 | 53.25% |
| BXMT260116P00015000 | 2024-05-13 10:40AM EDT | 15.00 | 2.30 | 0.00 | 2.40 | 0.00 | - | 20 | 94 | 46.19% |
| BXMT260116P00018000 | 2024-05-14 10:15AM EDT | 18.00 | 3.90 | 3.60 | 4.00 | +0.04 | +1.04% | 8 | 137 | 46.00% |
| BXMT260116P00020000 | 2024-05-08 9:32AM EDT | 20.00 | 5.80 | 4.90 | 5.30 | 0.00 | - | 1 | 130 | 46.39% |
| BXMT260116P00022000 | 2024-05-01 10:32AM EDT | 22.00 | 7.10 | 5.70 | 8.10 | 0.00 | - | 2 | 13 | 61.23% |
| BXMT260116P00025000 | 2024-05-15 2:17PM EDT | 25.00 | 8.60 | 8.90 | 9.70 | -0.55 | -6.01% | 1 | 29 | 50.10% |
| BXMT260116P00027000 | 2024-01-02 11:34AM EDT | 27.00 | 8.90 | 10.40 | 11.00 | 0.00 | - | 10 | 11 | 51.17% |
| BXMT260116P00030000 | 2023-12-29 2:51PM EDT | 30.00 | 11.50 | 11.20 | 12.00 | 0.00 | - | 10 | 10 | 31.74% |
© 2024 Yahoo. All rights reserved.