Blackstone Inc. (BX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510C00110000 | 2024-04-12 3:25PM EDT | 110.00 | 14.40 | 7.75 | 8.65 | 0.00 | - | 2 | 0 | 50.49% |
| BX240510C00115000 | 2024-05-02 9:56AM EDT | 115.00 | 3.65 | 3.55 | 5.55 | 0.00 | - | 2 | 11 | 60.21% |
| BX240510C00116000 | 2024-05-03 3:30PM EDT | 116.00 | 3.05 | 2.89 | 3.20 | +0.36 | +13.38% | 25 | 17 | 31.76% |
| BX240510C00117000 | 2024-05-03 3:59PM EDT | 117.00 | 2.35 | 1.28 | 2.62 | -1.23 | -34.36% | 21 | 41 | 32.18% |
| BX240510C00118000 | 2024-05-03 3:43PM EDT | 118.00 | 1.82 | 1.74 | 1.81 | -0.88 | -32.59% | 31 | 409 | 27.83% |
| BX240510C00119000 | 2024-05-03 3:37PM EDT | 119.00 | 1.34 | 1.28 | 1.33 | -1.00 | -42.74% | 163 | 357 | 27.34% |
| BX240510C00120000 | 2024-05-03 3:41PM EDT | 120.00 | 0.94 | 0.90 | 0.95 | -0.59 | -38.56% | 267 | 193 | 27.03% |
| BX240510C00121000 | 2024-05-03 3:49PM EDT | 121.00 | 0.65 | 0.23 | 0.70 | -0.58 | -47.15% | 154 | 64 | 27.64% |
| BX240510C00122000 | 2024-05-03 3:14PM EDT | 122.00 | 0.42 | 0.40 | 0.78 | -0.48 | -53.33% | 264 | 83 | 33.74% |
| BX240510C00123000 | 2024-05-03 3:51PM EDT | 123.00 | 0.29 | 0.24 | 1.48 | -0.51 | -63.75% | 292 | 484 | 51.34% |
| BX240510C00124000 | 2024-05-03 2:37PM EDT | 124.00 | 0.23 | 0.13 | 1.23 | -0.29 | -55.77% | 177 | 119 | 51.32% |
| BX240510C00125000 | 2024-05-03 2:30PM EDT | 125.00 | 0.13 | 0.10 | 0.14 | -0.16 | -55.17% | 292 | 212 | 27.93% |
| BX240510C00126000 | 2024-05-03 1:32PM EDT | 126.00 | 0.12 | 0.04 | 0.65 | -0.09 | -42.86% | 14 | 53 | 47.02% |
| BX240510C00127000 | 2024-05-03 3:50PM EDT | 127.00 | 0.05 | 0.03 | 0.26 | -0.15 | -75.00% | 47 | 98 | 38.87% |
| BX240510C00128000 | 2024-05-03 10:32AM EDT | 128.00 | 0.16 | 0.00 | 0.23 | 0.00 | - | 13 | 38 | 40.72% |
| BX240510C00129000 | 2024-05-03 9:53AM EDT | 129.00 | 0.20 | 0.00 | 0.75 | +0.10 | +100.00% | 41 | 73 | 60.25% |
| BX240510C00130000 | 2024-04-29 3:54PM EDT | 130.00 | 0.15 | 0.00 | 0.43 | 0.00 | - | 22 | 170 | 54.20% |
| BX240510C00131000 | 2024-05-03 10:17AM EDT | 131.00 | 0.04 | 0.01 | 0.46 | -0.01 | -20.00% | 2 | 41 | 58.25% |
| BX240510C00132000 | 2024-05-03 10:12AM EDT | 132.00 | 0.06 | 0.00 | 0.64 | -0.10 | -62.50% | 11 | 336 | 56.01% |
| BX240510C00133000 | 2024-04-30 11:06AM EDT | 133.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 3 | 6 | 70.22% |
| BX240510C00134000 | 2024-04-26 12:53PM EDT | 134.00 | 0.14 | 0.00 | 1.28 | 0.00 | - | 2 | 9 | 73.29% |
| BX240510C00135000 | 2024-05-03 12:30PM EDT | 135.00 | 0.64 | 0.00 | 0.38 | +0.39 | +156.00% | 1 | 16 | 57.62% |
| BX240510C00136000 | 2024-04-23 12:42PM EDT | 136.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 69.43% |
| BX240510C00137000 | 2024-04-23 10:25AM EDT | 137.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 90 | 72.07% |
| BX240510C00138000 | 2024-05-03 1:10PM EDT | 138.00 | 0.02 | 0.00 | 0.53 | -0.12 | -85.71% | 3 | 3 | 69.34% |
| BX240510C00140000 | 2024-04-24 3:52PM EDT | 140.00 | 0.70 | 0.00 | 0.95 | 0.00 | - | 1 | 17 | 84.28% |
| BX240510C00141000 | 2024-04-18 12:26PM EDT | 141.00 | 0.07 | 0.00 | 1.20 | 0.00 | - | 2 | 3 | 91.85% |
| BX240510C00142000 | 2024-05-03 1:11PM EDT | 142.00 | 0.01 | 0.00 | 1.27 | -0.28 | -96.55% | 3 | 3 | 95.80% |
| BX240510C00143000 | 2024-04-17 12:50PM EDT | 143.00 | 0.17 | 0.00 | 1.27 | 0.00 | - | 2 | 1 | 98.49% |
| BX240510C00144000 | 2024-04-12 12:31PM EDT | 144.00 | 0.27 | 0.00 | 1.27 | 0.00 | - | 102 | 120 | 101.07% |
| BX240510C00145000 | 2024-04-03 3:04PM EDT | 145.00 | 0.46 | 0.00 | 1.27 | 0.00 | - | 4 | 2 | 103.71% |
| BX240510C00150000 | 2024-04-01 3:42PM EDT | 150.00 | 0.60 | 0.00 | 1.27 | 0.00 | - | - | 1 | 116.11% |
| BX240510C00170000 | 2024-04-11 1:50PM EDT | 170.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | - | 5 | 84.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510P00075000 | 2024-05-01 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 12 | 109.38% |
| BX240510P00080000 | 2024-04-30 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 14 | 93.75% |
| BX240510P00100000 | 2024-04-25 2:47PM EDT | 100.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | 20 | 116 | 60.16% |
| BX240510P00105000 | 2024-05-02 2:21PM EDT | 105.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 135 | 42.58% |
| BX240510P00106000 | 2024-05-03 11:51AM EDT | 106.00 | 0.07 | 0.02 | 0.10 | -0.07 | -50.00% | 2 | 1 | 43.36% |
| BX240510P00108000 | 2024-04-29 3:03PM EDT | 108.00 | 0.16 | 0.03 | 2.15 | 0.00 | - | 5 | 7 | 70.41% |
| BX240510P00109000 | 2024-05-03 12:36PM EDT | 109.00 | 0.08 | 0.04 | 0.12 | -0.04 | -33.33% | 1 | 6 | 35.16% |
| BX240510P00110000 | 2024-05-03 3:46PM EDT | 110.00 | 0.10 | 0.05 | 0.14 | -0.24 | -70.59% | 6 | 759 | 32.91% |
| BX240510P00111000 | 2024-05-03 3:31PM EDT | 111.00 | 0.15 | 0.10 | 0.18 | -0.01 | -6.25% | 20 | 62 | 31.35% |
| BX240510P00112000 | 2024-05-03 3:43PM EDT | 112.00 | 0.19 | 0.16 | 0.24 | -0.05 | -20.83% | 18 | 189 | 30.03% |
| BX240510P00113000 | 2024-05-03 3:34PM EDT | 113.00 | 0.31 | 0.27 | 0.33 | +0.05 | +19.23% | 15 | 2,541 | 28.91% |
| BX240510P00114000 | 2024-05-03 3:10PM EDT | 114.00 | 0.37 | 0.43 | 0.53 | -0.18 | -32.73% | 177 | 1,633 | 29.54% |
| BX240510P00115000 | 2024-05-03 3:59PM EDT | 115.00 | 0.78 | 0.37 | 0.75 | +0.06 | +8.33% | 543 | 919 | 29.20% |
| BX240510P00116000 | 2024-05-03 3:43PM EDT | 116.00 | 0.81 | 0.74 | 1.75 | -0.15 | -15.62% | 280 | 354 | 40.63% |
| BX240510P00117000 | 2024-05-03 3:41PM EDT | 117.00 | 1.19 | 1.24 | 1.29 | -0.11 | -8.46% | 193 | 307 | 26.81% |
| BX240510P00118000 | 2024-05-03 3:41PM EDT | 118.00 | 1.60 | 1.66 | 1.73 | +0.08 | +5.26% | 153 | 146 | 26.47% |
| BX240510P00119000 | 2024-05-03 3:56PM EDT | 119.00 | 2.22 | 2.20 | 2.29 | +0.11 | +5.21% | 227 | 317 | 26.56% |
| BX240510P00120000 | 2024-05-03 3:56PM EDT | 120.00 | 2.86 | 2.81 | 2.93 | +0.74 | +34.91% | 247 | 197 | 26.51% |
| BX240510P00121000 | 2024-05-03 11:35AM EDT | 121.00 | 2.50 | 1.91 | 3.70 | -0.42 | -14.38% | 71 | 36 | 27.44% |
| BX240510P00122000 | 2024-05-03 3:07PM EDT | 122.00 | 4.00 | 4.05 | 5.90 | -0.39 | -8.88% | 17 | 62 | 53.42% |
| BX240510P00123000 | 2024-05-03 9:58AM EDT | 123.00 | 1.90 | 3.65 | 6.70 | -2.05 | -51.90% | 4 | 369 | 55.03% |
| BX240510P00124000 | 2024-05-03 9:56AM EDT | 124.00 | 4.50 | 5.85 | 6.55 | -2.07 | -31.51% | 8 | 37 | 36.82% |
| BX240510P00125000 | 2024-05-03 11:30AM EDT | 125.00 | 5.60 | 6.50 | 7.65 | -1.02 | -15.41% | 2 | 38 | 43.02% |
| BX240510P00126000 | 2024-05-01 9:41AM EDT | 126.00 | 10.15 | 7.45 | 8.75 | 0.00 | - | 1 | 52 | 49.17% |
| BX240510P00127000 | 2024-05-01 2:27PM EDT | 127.00 | 8.57 | 8.55 | 9.45 | 0.00 | - | 20 | 24 | 44.87% |
| BX240510P00128000 | 2024-04-08 10:41AM EDT | 128.00 | 4.60 | 8.10 | 10.95 | 0.00 | - | 5 | 5 | 61.33% |
| BX240510P00129000 | 2024-03-28 2:15PM EDT | 129.00 | 4.42 | 5.85 | 7.85 | 0.00 | - | 2 | 2 | 0.00% |
| BX240510P00130000 | 2024-05-03 10:36AM EDT | 130.00 | 9.79 | 10.35 | 13.35 | 0.00 | - | 3 | 2 | 77.83% |
| BX240510P00131000 | 2024-04-09 12:50PM EDT | 131.00 | 5.65 | 11.20 | 14.70 | 0.00 | - | 2 | 1 | 89.06% |
| BX240510P00132000 | 2024-04-03 3:47PM EDT | 132.00 | 8.80 | 12.05 | 15.45 | 0.00 | - | 6 | 0 | 87.35% |
| BX240510P00133000 | 2024-04-05 12:14PM EDT | 133.00 | 8.25 | 13.25 | 16.50 | 0.00 | - | 2 | 2 | 92.09% |
| BX240510P00134000 | 2024-04-30 2:46PM EDT | 134.00 | 15.55 | 14.20 | 17.55 | 0.00 | - | 24 | 0 | 96.73% |
| BX240510P00135000 | 2024-04-04 1:14PM EDT | 135.00 | 8.90 | 15.15 | 18.65 | 0.00 | - | 2 | 2 | 102.49% |
| BX240510P00136000 | 2024-04-04 3:07PM EDT | 136.00 | 11.75 | 16.20 | 19.60 | 0.00 | - | 1 | 1 | 104.76% |
| BX240510P00138000 | 2024-04-10 10:14AM EDT | 138.00 | 12.20 | 18.15 | 21.50 | 0.00 | - | - | 0 | 109.03% |
© 2024 Yahoo. All rights reserved.