Blackstone Inc. (BX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240705C00085000 | 2024-06-11 10:46AM EDT | 85.00 | 34.30 | 37.85 | 40.85 | 0.00 | - | - | 17 | 158.30% |
| BX240705C00090000 | 2024-06-11 10:45AM EDT | 90.00 | 29.40 | 32.00 | 35.85 | 0.00 | - | - | 1 | 105.47% |
| BX240705C00110000 | 2024-06-04 9:53AM EDT | 110.00 | 11.02 | 12.10 | 15.85 | 0.00 | - | 1 | 1 | 99.41% |
| BX240705C00117000 | 2024-06-25 9:54AM EDT | 117.00 | 7.71 | 5.80 | 7.65 | 0.00 | - | 19 | 26 | 44.29% |
| BX240705C00118000 | 2024-06-27 9:59AM EDT | 118.00 | 6.00 | 4.75 | 6.70 | 0.00 | - | 10 | 15 | 41.07% |
| BX240705C00119000 | 2024-06-27 12:08PM EDT | 119.00 | 5.63 | 3.60 | 5.55 | 0.00 | - | 3 | 39 | 33.94% |
| BX240705C00120000 | 2024-06-28 1:27PM EDT | 120.00 | 5.17 | 2.67 | 5.50 | -0.76 | -12.82% | 25 | 7 | 45.19% |
| BX240705C00121000 | 2024-06-28 2:57PM EDT | 121.00 | 3.55 | 2.69 | 3.80 | -0.10 | -2.74% | 26 | 21 | 29.20% |
| BX240705C00122000 | 2024-06-28 12:02PM EDT | 122.00 | 3.57 | 2.76 | 2.93 | -1.30 | -26.69% | 4 | 27 | 26.12% |
| BX240705C00123000 | 2024-06-28 3:57PM EDT | 123.00 | 2.33 | 2.12 | 2.31 | -0.16 | -6.43% | 51 | 227 | 25.83% |
| BX240705C00124000 | 2024-06-28 3:57PM EDT | 124.00 | 1.75 | 1.58 | 1.73 | -0.16 | -8.38% | 116 | 265 | 24.98% |
| BX240705C00125000 | 2024-06-28 3:56PM EDT | 125.00 | 1.26 | 1.11 | 1.24 | -0.15 | -10.64% | 150 | 882 | 24.17% |
| BX240705C00126000 | 2024-06-28 3:59PM EDT | 126.00 | 0.82 | 0.74 | 1.07 | -0.19 | -18.81% | 329 | 195 | 26.81% |
| BX240705C00127000 | 2024-06-28 3:57PM EDT | 127.00 | 0.59 | 0.46 | 0.60 | -0.14 | -19.18% | 71 | 738 | 23.68% |
| BX240705C00128000 | 2024-06-28 3:54PM EDT | 128.00 | 0.37 | 0.28 | 0.41 | -0.13 | -26.00% | 99 | 1,182 | 23.83% |
| BX240705C00129000 | 2024-06-28 3:53PM EDT | 129.00 | 0.20 | 0.19 | 0.26 | -0.08 | -28.57% | 640 | 238 | 23.63% |
| BX240705C00130000 | 2024-06-28 3:32PM EDT | 130.00 | 0.15 | 0.11 | 0.19 | -0.09 | -37.50% | 175 | 226 | 24.51% |
| BX240705C00131000 | 2024-06-28 3:32PM EDT | 131.00 | 0.05 | 0.04 | 0.10 | -0.25 | -83.33% | 8 | 134 | 23.63% |
| BX240705C00132000 | 2024-06-28 2:42PM EDT | 132.00 | 0.07 | 0.03 | 0.12 | -0.07 | -50.00% | 8 | 269 | 27.15% |
| BX240705C00133000 | 2024-06-28 1:27PM EDT | 133.00 | 0.05 | 0.02 | 0.21 | -0.01 | -16.67% | 10 | 134 | 33.50% |
| BX240705C00134000 | 2024-06-28 12:42PM EDT | 134.00 | 0.04 | 0.02 | 0.17 | 0.00 | - | 11 | 114 | 34.42% |
| BX240705C00135000 | 2024-06-26 2:52PM EDT | 135.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 2 | 64 | 31.15% |
| BX240705C00136000 | 2024-06-24 9:43AM EDT | 136.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 33 | 50.24% |
| BX240705C00175000 | 2024-06-21 9:30AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240705P00070000 | 2024-05-30 2:08PM EDT | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 125.00% |
| BX240705P00075000 | 2024-06-18 3:53PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 112.50% |
| BX240705P00100000 | 2024-06-28 9:39AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 27 | 1 | 50.00% |
| BX240705P00105000 | 2024-06-26 3:50PM EDT | 105.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 4,819 | 4,676 | 55.08% |
| BX240705P00106000 | 2024-06-12 10:55AM EDT | 106.00 | 0.05 | 0.01 | 0.35 | 0.00 | - | 7 | 187 | 60.94% |
| BX240705P00107000 | 2024-06-26 1:21PM EDT | 107.00 | 0.09 | 0.01 | 0.39 | 0.00 | - | 1 | 32 | 59.18% |
| BX240705P00108000 | 2024-06-24 10:10AM EDT | 108.00 | 0.07 | 0.01 | 0.17 | 0.00 | - | 11 | 21 | 54.30% |
| BX240705P00109000 | 2024-06-26 2:25PM EDT | 109.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 1 | 117 | 52.44% |
| BX240705P00110000 | 2024-06-24 9:30AM EDT | 110.00 | 0.10 | 0.01 | 0.43 | 0.00 | - | 1 | 303 | 50.88% |
| BX240705P00111000 | 2024-06-18 1:29PM EDT | 111.00 | 0.27 | 0.01 | 0.40 | 0.00 | - | 1 | 1,999 | 55.08% |
| BX240705P00112000 | 2024-06-27 3:37PM EDT | 112.00 | 0.11 | 0.02 | 0.62 | 0.00 | - | 16 | 967 | 58.40% |
| BX240705P00113000 | 2024-06-28 3:36PM EDT | 113.00 | 0.10 | 0.02 | 0.25 | +0.02 | +25.00% | 2 | 1,881 | 42.77% |
| BX240705P00114000 | 2024-06-28 2:04PM EDT | 114.00 | 0.36 | 0.03 | 0.28 | +0.24 | +200.00% | 3 | 118 | 40.67% |
| BX240705P00115000 | 2024-06-26 3:50PM EDT | 115.00 | 0.16 | 0.04 | 0.31 | 0.00 | - | 4,821 | 5,819 | 38.38% |
| BX240705P00116000 | 2024-06-28 2:04PM EDT | 116.00 | 0.40 | 0.05 | 0.34 | +0.20 | +100.00% | 4 | 98 | 35.94% |
| BX240705P00117000 | 2024-06-28 12:44PM EDT | 117.00 | 0.10 | 0.12 | 0.22 | -0.15 | -60.00% | 1 | 83 | 28.76% |
| BX240705P00118000 | 2024-06-28 3:31PM EDT | 118.00 | 0.27 | 0.17 | 0.48 | -0.03 | -10.00% | 30 | 319 | 32.32% |
| BX240705P00119000 | 2024-06-28 11:19AM EDT | 119.00 | 0.17 | 0.21 | 0.48 | -0.20 | -54.05% | 29 | 245 | 28.52% |
| BX240705P00120000 | 2024-06-28 3:36PM EDT | 120.00 | 0.52 | 0.34 | 0.63 | -0.03 | -5.45% | 15 | 335 | 27.44% |
| BX240705P00121000 | 2024-06-28 3:31PM EDT | 121.00 | 0.65 | 0.56 | 1.10 | -0.17 | -20.73% | 105 | 184 | 30.79% |
| BX240705P00122000 | 2024-06-28 3:56PM EDT | 122.00 | 0.90 | 0.87 | 1.00 | -0.14 | -13.46% | 10 | 119 | 24.17% |
| BX240705P00123000 | 2024-06-28 3:59PM EDT | 123.00 | 1.31 | 1.21 | 1.36 | -0.06 | -4.38% | 115 | 823 | 23.76% |
| BX240705P00124000 | 2024-06-28 3:54PM EDT | 124.00 | 1.82 | 1.62 | 1.91 | +0.22 | +13.75% | 1,127 | 127 | 24.71% |
| BX240705P00125000 | 2024-06-28 3:57PM EDT | 125.00 | 2.18 | 2.17 | 2.56 | +0.09 | +4.31% | 108 | 49 | 25.86% |
| BX240705P00126000 | 2024-06-28 3:34PM EDT | 126.00 | 3.02 | 2.69 | 3.70 | -0.18 | -5.63% | 53 | 32 | 33.13% |
| BX240705P00128000 | 2024-06-28 10:11AM EDT | 128.00 | 2.74 | 4.00 | 5.25 | -1.93 | -41.33% | 15 | 2 | 35.45% |
| BX240705P00129000 | 2024-06-18 2:55PM EDT | 129.00 | 7.14 | 5.05 | 5.95 | 0.00 | - | - | 8 | 34.18% |
| BX240705P00130000 | 2024-06-28 11:43AM EDT | 130.00 | 5.00 | 5.65 | 6.95 | -1.39 | -21.75% | 10 | 10 | 37.84% |
| BX240705P00137000 | 2024-06-11 10:08AM EDT | 137.00 | 18.65 | 10.80 | 15.45 | 0.00 | - | - | 0 | 90.31% |
© 2024 Yahoo. All rights reserved.