Blackstone Mortgage Trust, Inc. (BXMT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXMT240419C00010000 | 2024-03-26 3:47PM EDT | 10.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BXMT240419C00013000 | 2023-11-07 12:36PM EDT | 13.00 | 8.60 | 7.50 | 9.40 | 0.00 | - | - | 1 | 1,713.28% |
| BXMT240419C00015000 | 2024-03-26 3:47PM EDT | 15.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BXMT240419C00016000 | 2024-04-18 1:57PM EDT | 16.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BXMT240419C00017000 | 2024-03-26 3:11PM EDT | 17.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| BXMT240419C00018000 | 2024-04-16 11:31AM EDT | 18.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BXMT240419C00019000 | 2024-04-17 9:39AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BXMT240419C00020000 | 2024-04-18 9:55AM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| BXMT240419C00021000 | 2024-04-17 9:32AM EDT | 21.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BXMT240419C00022000 | 2024-04-16 12:10PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BXMT240419C00023000 | 2024-04-17 3:56PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BXMT240419C00024000 | 2024-04-16 9:30AM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BXMT240419C00025000 | 2024-04-08 12:30PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BXMT240419C00026000 | 2024-03-20 10:15AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BXMT240419C00027000 | 2024-04-05 12:33PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BXMT240419C00028000 | 2024-03-27 9:30AM EDT | 28.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXMT240419P00010000 | 2024-03-12 1:24PM EDT | 10.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 2,695 | 700.00% |
| BXMT240419P00011000 | 2023-10-27 10:36AM EDT | 11.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 841.41% |
| BXMT240419P00012000 | 2024-04-11 10:34AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BXMT240419P00013000 | 2024-04-01 9:47AM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BXMT240419P00014000 | 2024-03-05 1:58PM EDT | 14.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 111 | 238 | 592.97% |
| BXMT240419P00015000 | 2024-04-16 3:17PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BXMT240419P00016000 | 2024-04-18 10:02AM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BXMT240419P00017000 | 2024-04-16 10:47AM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BXMT240419P00018000 | 2024-04-18 1:16PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BXMT240419P00019000 | 2024-04-18 10:20AM EDT | 19.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| BXMT240419P00020000 | 2024-04-18 2:59PM EDT | 20.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| BXMT240419P00021000 | 2024-04-18 2:09PM EDT | 21.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BXMT240419P00022000 | 2024-04-18 2:37PM EDT | 22.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BXMT240419P00023000 | 2024-04-10 3:03PM EDT | 23.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| BXMT240419P00024000 | 2024-04-10 3:06PM EDT | 24.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| BXMT240419P00025000 | 2024-01-26 11:00AM EDT | 25.00 | 4.50 | 4.90 | 6.70 | 0.00 | - | 1 | 85 | 300.00% |
| BXMT240419P00026000 | 2023-11-06 2:42PM EDT | 26.00 | 5.70 | 4.10 | 7.00 | 0.00 | - | 41 | 41 | 0.00% |
| BXMT240419P00027000 | 2023-09-15 10:08AM EDT | 27.00 | 5.10 | 6.40 | 6.80 | 0.00 | - | 1 | 9 | 0.00% |
| BXMT240419P00028000 | 2023-08-25 2:32PM EDT | 28.00 | 7.70 | 6.60 | 6.90 | 0.00 | - | 3 | 3 | 0.00% |
| BXMT240419P00029000 | 2024-04-01 11:19AM EDT | 29.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BXMT240419P00030000 | 2024-04-12 10:25AM EDT | 30.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.