Blackstone Inc. (BX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240920C00085000 | 2024-03-20 2:26PM EDT | 85.00 | 42.12 | 34.20 | 35.30 | 0.00 | - | - | 130 | 0.00% |
| BX240920C00090000 | 2024-04-03 3:47PM EDT | 90.00 | 38.10 | 28.15 | 31.95 | 0.00 | - | 1 | 3 | 44.41% |
| BX240920C00095000 | 2024-04-25 12:01PM EDT | 95.00 | 28.30 | 29.45 | 31.25 | 0.00 | - | 4 | 11 | 59.92% |
| BX240920C00100000 | 2024-05-28 3:07PM EDT | 100.00 | 23.50 | 22.40 | 23.60 | 0.00 | - | 1 | 853 | 42.47% |
| BX240920C00105000 | 2024-05-30 3:33PM EDT | 105.00 | 17.77 | 17.85 | 19.50 | 0.00 | - | 1 | 80 | 39.94% |
| BX240920C00110000 | 2024-05-31 12:07PM EDT | 110.00 | 13.45 | 14.75 | 15.45 | -0.75 | -5.28% | 5 | 193 | 36.63% |
| BX240920C00115000 | 2024-05-31 12:19PM EDT | 115.00 | 10.19 | 11.45 | 12.65 | -0.82 | -7.45% | 2 | 167 | 37.32% |
| BX240920C00120000 | 2024-05-31 12:13PM EDT | 120.00 | 7.55 | 8.75 | 9.00 | +0.80 | +11.85% | 4 | 457 | 33.11% |
| BX240920C00125000 | 2024-05-30 10:28AM EDT | 125.00 | 5.30 | 6.35 | 6.55 | 0.00 | - | 4 | 777 | 31.93% |
| BX240920C00130000 | 2024-05-30 3:58PM EDT | 130.00 | 4.50 | 4.40 | 4.70 | +0.26 | +6.13% | 1 | 1,302 | 31.37% |
| BX240920C00135000 | 2024-05-31 2:45PM EDT | 135.00 | 2.84 | 2.76 | 3.25 | +0.09 | +3.27% | 190 | 752 | 30.77% |
| BX240920C00140000 | 2024-05-30 12:52PM EDT | 140.00 | 2.00 | 1.92 | 2.20 | +0.15 | +8.11% | 4 | 3,864 | 30.38% |
| BX240920C00145000 | 2024-05-31 9:36AM EDT | 145.00 | 1.32 | 1.26 | 1.62 | +0.12 | +10.00% | 1 | 1,156 | 31.12% |
| BX240920C00150000 | 2024-05-28 10:50AM EDT | 150.00 | 1.07 | 0.77 | 1.04 | 0.00 | - | 3 | 713 | 30.64% |
| BX240920C00155000 | 2024-05-17 1:17PM EDT | 155.00 | 1.04 | 0.47 | 0.73 | 0.00 | - | 4 | 87 | 31.03% |
| BX240920C00160000 | 2024-05-28 2:46PM EDT | 160.00 | 0.47 | 0.00 | 0.90 | 0.00 | - | 2 | 136 | 35.57% |
| BX240920C00165000 | 2024-05-21 1:55PM EDT | 165.00 | 0.60 | 0.00 | 2.38 | 0.00 | - | 2 | 81 | 49.56% |
| BX240920C00170000 | 2024-05-20 2:30PM EDT | 170.00 | 0.38 | 0.00 | 2.30 | 0.00 | - | 2 | 580 | 52.09% |
| BX240920C00175000 | 2024-05-17 3:37PM EDT | 175.00 | 0.32 | 0.00 | 2.00 | 0.00 | - | 2 | 88 | 52.88% |
| BX240920C00180000 | 2024-04-23 3:38PM EDT | 180.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| BX240920C00185000 | 2024-04-22 3:09PM EDT | 185.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BX240920C00190000 | 2024-04-02 3:43PM EDT | 190.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 41.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240920P00060000 | 2024-05-14 9:30AM EDT | 60.00 | 0.03 | 0.05 | 1.00 | 0.00 | - | 2 | 13 | 71.88% |
| BX240920P00065000 | 2024-05-14 9:46AM EDT | 65.00 | 0.13 | 0.05 | 1.39 | 0.00 | - | 5 | 21 | 68.75% |
| BX240920P00070000 | 2024-05-14 9:47AM EDT | 70.00 | 0.14 | 0.00 | 0.77 | 0.00 | - | 5 | 41 | 54.54% |
| BX240920P00075000 | 2024-05-21 2:46PM EDT | 75.00 | 0.15 | 0.01 | 0.46 | 0.00 | - | 6 | 50 | 50.15% |
| BX240920P00080000 | 2024-05-31 12:08PM EDT | 80.00 | 0.39 | 0.28 | 0.42 | +0.24 | +160.00% | 10 | 60 | 43.51% |
| BX240920P00085000 | 2024-05-20 2:29PM EDT | 85.00 | 0.34 | 0.25 | 0.68 | 0.00 | - | 2 | 27 | 42.09% |
| BX240920P00090000 | 2024-05-30 12:32PM EDT | 90.00 | 0.78 | 0.37 | 1.08 | -0.10 | -11.36% | 2 | 1,742 | 40.92% |
| BX240920P00095000 | 2024-05-31 3:59PM EDT | 95.00 | 1.12 | 0.95 | 1.45 | -0.24 | -17.65% | 97 | 537 | 38.16% |
| BX240920P00100000 | 2024-05-31 3:49PM EDT | 100.00 | 1.75 | 1.60 | 1.96 | -0.29 | -14.22% | 33 | 158 | 35.56% |
| BX240920P00105000 | 2024-05-30 11:11AM EDT | 105.00 | 3.05 | 2.32 | 2.81 | 0.00 | - | 1 | 324 | 33.88% |
| BX240920P00110000 | 2024-05-31 3:40PM EDT | 110.00 | 4.00 | 3.50 | 4.55 | -0.20 | -4.76% | 6 | 1,632 | 34.89% |
| BX240920P00115000 | 2024-05-31 2:37PM EDT | 115.00 | 5.45 | 5.30 | 5.55 | -0.44 | -7.47% | 6 | 2,713 | 30.93% |
| BX240920P00120000 | 2024-05-31 9:47AM EDT | 120.00 | 7.62 | 7.40 | 7.60 | -0.43 | -5.34% | 8 | 890 | 29.70% |
| BX240920P00125000 | 2024-05-30 3:02PM EDT | 125.00 | 10.80 | 10.00 | 10.20 | 0.00 | - | 7 | 2,338 | 28.71% |
| BX240920P00130000 | 2024-05-28 1:13PM EDT | 130.00 | 12.00 | 12.90 | 13.55 | 0.00 | - | 1 | 1,031 | 28.76% |
| BX240920P00135000 | 2024-05-30 9:48AM EDT | 135.00 | 19.86 | 16.45 | 17.35 | 0.00 | - | 1 | 292 | 28.98% |
| BX240920P00140000 | 2024-05-28 1:50PM EDT | 140.00 | 20.00 | 19.80 | 22.50 | 0.00 | - | 1 | 43 | 34.40% |
| BX240920P00145000 | 2024-03-07 4:42PM EDT | 145.00 | 23.20 | 20.40 | 22.45 | 0.00 | - | 2 | 80 | 0.00% |
| BX240920P00150000 | 2024-02-07 11:12AM EDT | 150.00 | 27.55 | 26.00 | 28.00 | 0.00 | - | 4 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.