Blackstone Inc. (BX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240719C00070000 | 2024-05-31 1:22PM EDT | 70.00 | 49.10 | 52.85 | 55.95 | 0.00 | - | 2 | 2 | 141.50% |
| BX240719C00090000 | 2024-06-11 10:47AM EDT | 90.00 | 29.65 | 32.20 | 36.05 | 0.00 | - | 2 | 1 | 76.66% |
| BX240719C00095000 | 2024-03-21 9:30AM EDT | 95.00 | 35.16 | 23.25 | 26.60 | 0.00 | - | - | 1 | 0.00% |
| BX240719C00100000 | 2024-06-21 10:54AM EDT | 100.00 | 25.03 | 22.25 | 25.90 | 0.00 | - | 1 | 7 | 53.13% |
| BX240719C00105000 | 2024-06-24 9:34AM EDT | 105.00 | 20.23 | 17.75 | 20.20 | 0.00 | - | 3 | 38 | 66.16% |
| BX240719C00110000 | 2024-06-27 10:04AM EDT | 110.00 | 16.69 | 13.20 | 15.90 | +2.43 | +17.04% | 10 | 49 | 61.96% |
| BX240719C00115000 | 2024-06-27 10:11AM EDT | 115.00 | 10.40 | 9.10 | 10.50 | +0.21 | +2.06% | 2 | 180 | 42.85% |
| BX240719C00120000 | 2024-06-28 1:15PM EDT | 120.00 | 6.60 | 6.05 | 6.45 | +0.15 | +2.33% | 1 | 678 | 36.74% |
| BX240719C00125000 | 2024-06-28 3:54PM EDT | 125.00 | 3.35 | 3.20 | 3.40 | +0.06 | +1.82% | 200 | 2,631 | 33.37% |
| BX240719C00130000 | 2024-06-28 3:24PM EDT | 130.00 | 1.44 | 1.39 | 1.92 | -0.07 | -4.64% | 625 | 4,039 | 35.69% |
| BX240719C00135000 | 2024-06-28 2:48PM EDT | 135.00 | 0.58 | 0.55 | 0.62 | -0.02 | -3.33% | 439 | 3,308 | 31.64% |
| BX240719C00140000 | 2024-06-28 3:38PM EDT | 140.00 | 0.21 | 0.17 | 0.24 | -0.07 | -25.00% | 63 | 4,635 | 32.18% |
| BX240719C00145000 | 2024-06-28 11:22AM EDT | 145.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 5 | 1,643 | 36.33% |
| BX240719C00150000 | 2024-06-28 10:05AM EDT | 150.00 | 0.07 | 0.02 | 0.15 | +0.01 | +16.67% | 1 | 812 | 41.99% |
| BX240719C00155000 | 2024-06-24 9:32AM EDT | 155.00 | 0.02 | 0.03 | 1.29 | 0.00 | - | 8 | 211 | 63.67% |
| BX240719C00160000 | 2024-06-20 10:52AM EDT | 160.00 | 0.07 | 0.01 | 2.00 | 0.00 | - | 2 | 709 | 77.59% |
| BX240719C00165000 | 2024-06-24 12:07PM EDT | 165.00 | 0.04 | 0.00 | 0.57 | 0.00 | - | 30 | 44 | 65.04% |
| BX240719C00170000 | 2024-06-17 9:45AM EDT | 170.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 7 | 113 | 79.44% |
| BX240719C00175000 | 2024-04-16 3:28PM EDT | 175.00 | 0.18 | 0.00 | 2.08 | 0.00 | - | 2 | 12 | 97.27% |
| BX240719C00180000 | 2024-06-13 12:23PM EDT | 180.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 15 | 25 | 77.44% |
| BX240719C00185000 | 2024-06-13 12:22PM EDT | 185.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 6 | 57.03% |
| BX240719C00190000 | 2024-06-25 3:24PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 13 | 56.25% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240719P00060000 | 2024-06-18 3:54PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,076 | 96.88% |
| BX240719P00065000 | 2024-06-25 1:50PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 87.50% |
| BX240719P00070000 | 2024-05-23 9:30AM EDT | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 85.16% |
| BX240719P00075000 | 2024-06-14 9:41AM EDT | 75.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 13 | 72.66% |
| BX240719P00080000 | 2024-06-28 2:23PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 17 | 198 | 64.06% |
| BX240719P00085000 | 2024-05-24 11:21AM EDT | 85.00 | 0.10 | 0.00 | 2.16 | 0.00 | - | 1 | 104 | 114.01% |
| BX240719P00090000 | 2024-06-25 9:31AM EDT | 90.00 | 0.37 | 0.00 | 1.69 | 0.00 | - | 3 | 4,322 | 94.09% |
| BX240719P00095000 | 2024-06-25 1:17PM EDT | 95.00 | 0.09 | 0.03 | 0.40 | 0.00 | - | 2 | 137 | 60.74% |
| BX240719P00100000 | 2024-06-28 3:52PM EDT | 100.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 9 | 257 | 48.05% |
| BX240719P00105000 | 2024-06-28 3:52PM EDT | 105.00 | 0.17 | 0.09 | 0.21 | -0.03 | -15.00% | 69 | 6,156 | 40.72% |
| BX240719P00110000 | 2024-06-28 3:54PM EDT | 110.00 | 0.38 | 0.29 | 0.39 | -0.12 | -24.00% | 46 | 3,209 | 35.89% |
| BX240719P00115000 | 2024-06-28 2:48PM EDT | 115.00 | 0.91 | 0.83 | 2.70 | +0.02 | +2.25% | 23 | 7,766 | 53.63% |
| BX240719P00120000 | 2024-06-28 3:53PM EDT | 120.00 | 2.08 | 1.98 | 2.47 | +0.11 | +5.58% | 97 | 2,261 | 35.10% |
| BX240719P00125000 | 2024-06-28 3:54PM EDT | 125.00 | 4.20 | 4.05 | 4.20 | +0.05 | +1.20% | 284 | 2,324 | 29.98% |
| BX240719P00130000 | 2024-06-27 3:10PM EDT | 130.00 | 7.40 | 7.15 | 8.25 | 0.00 | - | 20 | 1,054 | 36.96% |
| BX240719P00135000 | 2024-06-25 10:41AM EDT | 135.00 | 11.07 | 11.00 | 11.75 | 0.00 | - | 2 | 119 | 30.54% |
| BX240719P00140000 | 2024-05-31 9:58AM EDT | 140.00 | 20.06 | 14.70 | 17.75 | 0.00 | - | 1 | 25 | 53.88% |
| BX240719P00145000 | 2024-02-22 11:31AM EDT | 145.00 | 18.50 | 18.95 | 20.00 | 0.00 | - | 1 | 2 | 0.00% |
| BX240719P00150000 | 2024-02-20 10:30AM EDT | 150.00 | 24.35 | 20.10 | 21.00 | 0.00 | - | 10 | 30 | 0.00% |
| BX240719P00160000 | 2024-06-12 9:38AM EDT | 160.00 | 35.50 | 34.25 | 37.30 | 0.00 | - | - | 0 | 79.39% |
© 2024 Yahoo. All rights reserved.