Blackstone Inc. (BX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240726C00100000 | 2024-06-11 10:15AM EDT | 100.00 | 19.65 | 22.20 | 26.00 | 0.00 | - | - | 1 | 78.71% |
| BX240726C00112000 | 2024-06-20 11:42AM EDT | 112.00 | 13.35 | 11.05 | 14.30 | 0.00 | - | - | 1 | 51.69% |
| BX240726C00113000 | 2024-06-11 10:47AM EDT | 113.00 | 9.25 | 10.30 | 13.30 | 0.00 | - | - | 1 | 49.10% |
| BX240726C00114000 | 2024-06-12 11:50AM EDT | 114.00 | 13.25 | 9.95 | 13.30 | 0.00 | - | - | 29 | 55.35% |
| BX240726C00115000 | 2024-06-18 10:31AM EDT | 115.00 | 10.20 | 8.45 | 11.30 | 0.00 | - | 1 | 13 | 43.85% |
| BX240726C00116000 | 2024-06-20 10:12AM EDT | 116.00 | 8.30 | 9.25 | 10.15 | 0.00 | - | 2 | 52 | 39.88% |
| BX240726C00117000 | 2024-06-11 11:50AM EDT | 117.00 | 6.50 | 7.00 | 11.00 | 0.00 | - | - | 14 | 52.41% |
| BX240726C00118000 | 2024-06-11 11:49AM EDT | 118.00 | 6.00 | 6.55 | 9.80 | 0.00 | - | - | 15 | 47.79% |
| BX240726C00119000 | 2024-06-26 10:32AM EDT | 119.00 | 7.73 | 6.00 | 9.45 | 0.00 | - | 1 | 11 | 49.72% |
| BX240726C00120000 | 2024-06-24 10:56AM EDT | 120.00 | 8.70 | 4.80 | 8.65 | 0.00 | - | 2 | 20 | 48.01% |
| BX240726C00121000 | 2024-06-20 11:22AM EDT | 121.00 | 6.90 | 4.45 | 7.85 | 0.00 | - | 2 | 110 | 46.18% |
| BX240726C00122000 | 2024-06-27 2:00PM EDT | 122.00 | 5.50 | 3.35 | 6.70 | 0.00 | - | 4 | 13 | 41.66% |
| BX240726C00123000 | 2024-06-28 2:45PM EDT | 123.00 | 4.85 | 2.84 | 5.10 | -0.18 | -3.58% | 1 | 14 | 33.80% |
| BX240726C00124000 | 2024-06-28 1:14PM EDT | 124.00 | 4.60 | 4.05 | 4.55 | -0.43 | -8.55% | 8 | 52 | 33.37% |
| BX240726C00125000 | 2024-06-28 3:25PM EDT | 125.00 | 3.65 | 2.94 | 3.95 | -0.45 | -10.98% | 76 | 70 | 32.35% |
| BX240726C00126000 | 2024-06-28 3:45PM EDT | 126.00 | 3.23 | 3.00 | 3.50 | -0.22 | -6.38% | 2 | 41 | 32.15% |
| BX240726C00127000 | 2024-06-28 11:40AM EDT | 127.00 | 3.40 | 2.56 | 3.10 | +0.77 | +29.28% | 1 | 49 | 32.07% |
| BX240726C00128000 | 2024-06-28 2:31PM EDT | 128.00 | 2.51 | 2.22 | 2.74 | -0.25 | -9.06% | 7 | 17 | 32.03% |
| BX240726C00129000 | 2024-06-27 9:53AM EDT | 129.00 | 2.20 | 1.85 | 2.57 | 0.00 | - | 1 | 7 | 33.23% |
| BX240726C00130000 | 2024-06-28 10:47AM EDT | 130.00 | 2.55 | 1.72 | 2.26 | +0.57 | +28.79% | 6 | 89 | 33.14% |
| BX240726C00131000 | 2024-06-28 3:01PM EDT | 131.00 | 1.55 | 1.38 | 2.40 | -0.80 | -34.04% | 1 | 4 | 36.54% |
| BX240726C00132000 | 2024-06-27 3:50PM EDT | 132.00 | 1.40 | 1.24 | 2.10 | 0.00 | - | 1 | 3 | 36.21% |
| BX240726C00133000 | 2024-06-27 10:21AM EDT | 133.00 | 1.27 | 0.84 | 2.62 | 0.00 | - | 1 | 17 | 42.69% |
| BX240726C00135000 | 2024-06-24 2:30PM EDT | 135.00 | 1.36 | 0.61 | 0.92 | 0.00 | - | 33 | 49 | 30.59% |
| BX240726C00136000 | 2024-06-27 10:06AM EDT | 136.00 | 0.72 | 0.56 | 0.97 | 0.00 | - | 1 | 11 | 32.83% |
| BX240726C00137000 | 2024-06-21 10:26AM EDT | 137.00 | 1.03 | 0.08 | 0.64 | 0.00 | - | 8 | 10 | 30.27% |
| BX240726C00140000 | 2024-06-27 2:39PM EDT | 140.00 | 0.52 | 0.04 | 0.39 | +0.21 | +67.74% | 2 | 35 | 30.54% |
| BX240726C00170000 | 2024-06-11 10:15AM EDT | 170.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 0 | 78.27% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240726P00070000 | 2024-06-07 2:21PM EDT | 70.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 70.31% |
| BX240726P00100000 | 2024-06-26 3:59PM EDT | 100.00 | 0.17 | 0.00 | 1.99 | 0.00 | - | 2 | 17 | 61.23% |
| BX240726P00105000 | 2024-06-27 1:58PM EDT | 105.00 | 0.21 | 0.08 | 0.00 | 0.00 | - | 100 | 109 | 12.50% |
| BX240726P00109000 | 2024-06-07 2:27PM EDT | 109.00 | 2.04 | 0.34 | 0.84 | 0.00 | - | 1 | 1 | 39.89% |
| BX240726P00110000 | 2024-06-24 10:56AM EDT | 110.00 | 0.47 | 0.41 | 0.97 | 0.00 | - | 4 | 10 | 39.62% |
| BX240726P00113000 | 2024-06-21 1:27PM EDT | 113.00 | 1.20 | 0.74 | 0.89 | 0.00 | - | 6 | 14 | 32.28% |
| BX240726P00114000 | 2024-06-18 12:43PM EDT | 114.00 | 1.69 | 0.87 | 1.34 | 0.00 | - | 6 | 10 | 35.21% |
| BX240726P00115000 | 2024-06-28 12:04PM EDT | 115.00 | 1.00 | 1.05 | 1.26 | -0.17 | -14.53% | 4 | 106 | 32.07% |
| BX240726P00116000 | 2024-06-27 2:39PM EDT | 116.00 | 1.44 | 1.25 | 1.60 | 0.00 | - | 8 | 41 | 33.07% |
| BX240726P00117000 | 2024-06-25 2:56PM EDT | 117.00 | 1.70 | 1.18 | 2.19 | 0.00 | - | 1 | 28 | 35.85% |
| BX240726P00118000 | 2024-06-26 10:41AM EDT | 118.00 | 1.95 | 1.43 | 3.95 | 0.00 | - | 10 | 57 | 47.41% |
| BX240726P00119000 | 2024-06-21 3:36PM EDT | 119.00 | 2.45 | 1.73 | 4.25 | 0.00 | - | 1 | 53 | 46.66% |
| BX240726P00120000 | 2024-06-27 3:48PM EDT | 120.00 | 2.40 | 2.29 | 2.51 | 0.00 | - | 1 | 115 | 30.18% |
| BX240726P00121000 | 2024-06-27 12:07PM EDT | 121.00 | 2.75 | 2.59 | 3.05 | 0.00 | - | 5 | 158 | 31.30% |
| BX240726P00122000 | 2024-06-20 12:30PM EDT | 122.00 | 3.75 | 2.94 | 4.25 | 0.00 | - | 3 | 56 | 36.91% |
| BX240726P00123000 | 2024-06-28 3:20PM EDT | 123.00 | 3.60 | 3.40 | 3.80 | -0.22 | -5.76% | 14 | 13 | 30.19% |
| BX240726P00124000 | 2024-06-24 3:49PM EDT | 124.00 | 3.55 | 3.85 | 4.55 | 0.00 | - | 4 | 42 | 31.95% |
| BX240726P00125000 | 2024-06-25 11:57AM EDT | 125.00 | 4.61 | 3.35 | 4.80 | 0.00 | - | 2 | 7 | 29.83% |
| BX240726P00126000 | 2024-06-20 9:56AM EDT | 126.00 | 5.60 | 4.85 | 5.40 | 0.00 | - | 2 | 30 | 29.98% |
| BX240726P00128000 | 2024-06-28 3:39PM EDT | 128.00 | 7.08 | 6.05 | 7.70 | +0.63 | +9.77% | 20 | 27 | 37.74% |
| BX240726P00129000 | 2024-06-11 11:16AM EDT | 129.00 | 11.50 | 6.65 | 7.40 | 0.00 | - | - | 38 | 30.35% |
| BX240726P00130000 | 2024-06-21 2:40PM EDT | 130.00 | 7.90 | 7.35 | 8.50 | 0.00 | - | 1 | 63 | 33.47% |
| BX240726P00131000 | 2024-06-28 3:39PM EDT | 131.00 | 9.40 | 8.05 | 9.20 | -0.65 | -6.47% | 20 | 20 | 33.24% |
© 2024 Yahoo. All rights reserved.