Blackstone Inc. (BX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250321C00080000 | 2024-04-18 12:27PM EDT | 80.00 | 43.15 | 45.65 | 49.40 | 0.00 | - | - | 1 | 57.26% |
| BX250321C00085000 | 2024-06-14 2:48PM EDT | 85.00 | 38.50 | 39.05 | 41.00 | 0.00 | - | 5 | 15 | 45.14% |
| BX250321C00090000 | 2024-04-18 3:46PM EDT | 90.00 | 34.80 | 38.05 | 40.95 | 0.00 | - | 20 | 20 | 53.14% |
| BX250321C00095000 | 2024-04-25 1:07PM EDT | 95.00 | 32.40 | 31.90 | 35.30 | 0.00 | - | 2 | 22 | 50.00% |
| BX250321C00100000 | 2024-05-30 10:56AM EDT | 100.00 | 24.82 | 27.10 | 29.65 | 0.00 | - | 1 | 15 | 42.30% |
| BX250321C00105000 | 2024-04-25 1:24PM EDT | 105.00 | 25.05 | 25.10 | 26.75 | 0.00 | - | 34 | 51 | 42.78% |
| BX250321C00110000 | 2024-05-23 2:02PM EDT | 110.00 | 22.85 | 20.25 | 21.15 | 0.00 | - | 1 | 32 | 35.43% |
| BX250321C00115000 | 2024-06-05 10:52AM EDT | 115.00 | 16.90 | 17.20 | 18.35 | 0.00 | - | 1 | 27 | 35.23% |
| BX250321C00120000 | 2024-06-14 2:52PM EDT | 120.00 | 14.20 | 14.60 | 15.20 | 0.00 | - | 2 | 135 | 33.54% |
| BX250321C00125000 | 2024-06-14 2:57PM EDT | 125.00 | 11.80 | 11.80 | 12.80 | 0.00 | - | 45 | 207 | 33.05% |
| BX250321C00130000 | 2024-06-14 3:22PM EDT | 130.00 | 9.80 | 10.05 | 11.65 | 0.00 | - | 1 | 709 | 34.88% |
| BX250321C00135000 | 2024-06-17 10:28AM EDT | 135.00 | 7.82 | 7.65 | 10.20 | -0.43 | -5.21% | 2 | 36 | 35.45% |
| BX250321C00140000 | 2024-06-04 11:59AM EDT | 140.00 | 6.17 | 6.35 | 8.10 | 0.00 | - | 1 | 120 | 33.92% |
| BX250321C00145000 | 2024-05-29 3:37PM EDT | 145.00 | 4.43 | 5.10 | 5.75 | 0.00 | - | 2 | 83 | 31.07% |
| BX250321C00150000 | 2024-05-20 9:49AM EDT | 150.00 | 6.00 | 4.05 | 4.70 | 0.00 | - | 1 | 63 | 30.98% |
| BX250321C00155000 | 2024-05-28 1:31PM EDT | 155.00 | 3.90 | 3.15 | 3.95 | 0.00 | - | 11 | 59 | 31.29% |
| BX250321C00160000 | 2024-05-29 3:35PM EDT | 160.00 | 2.25 | 2.54 | 3.25 | 0.00 | - | 6 | 232 | 31.34% |
| BX250321C00165000 | 2024-05-15 3:51PM EDT | 165.00 | 4.29 | 1.79 | 2.36 | 0.00 | - | - | 3 | 30.21% |
| BX250321C00170000 | 2024-05-23 9:37AM EDT | 170.00 | 2.69 | 1.34 | 2.10 | 0.00 | - | 1 | 24 | 31.08% |
| BX250321C00175000 | 2024-06-05 1:17PM EDT | 175.00 | 1.35 | 1.16 | 1.62 | 0.00 | - | 5 | 7 | 30.69% |
| BX250321C00185000 | 2024-05-08 9:47AM EDT | 185.00 | 0.75 | 0.54 | 0.91 | 0.00 | - | 2 | 3 | 29.79% |
| BX250321C00190000 | 2024-05-29 2:48PM EDT | 190.00 | 0.63 | 0.47 | 0.91 | 0.00 | - | 50 | 25 | 31.20% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250321P00060000 | 2024-05-02 9:52AM EDT | 60.00 | 0.40 | 0.14 | 2.69 | 0.00 | - | - | 10 | 56.84% |
| BX250321P00065000 | 2024-06-12 11:09AM EDT | 65.00 | 0.45 | 0.00 | 2.58 | 0.00 | - | 1 | 21 | 50.23% |
| BX250321P00070000 | 2024-05-08 1:59PM EDT | 70.00 | 0.80 | 0.00 | 1.89 | 0.00 | - | 1 | 10 | 49.93% |
| BX250321P00075000 | 2024-06-12 11:44AM EDT | 75.00 | 0.95 | 0.00 | 2.23 | 0.00 | - | 1 | 46 | 47.07% |
| BX250321P00080000 | 2024-05-24 11:29AM EDT | 80.00 | 1.50 | 1.20 | 1.58 | 0.00 | - | 10 | 97 | 38.17% |
| BX250321P00085000 | 2024-06-14 3:48PM EDT | 85.00 | 2.03 | 1.68 | 2.26 | 0.00 | - | 1 | 34 | 37.66% |
| BX250321P00090000 | 2024-06-14 3:48PM EDT | 90.00 | 2.74 | 2.31 | 2.70 | 0.00 | - | 1 | 41 | 35.24% |
| BX250321P00095000 | 2024-06-14 3:46PM EDT | 95.00 | 3.58 | 3.10 | 4.80 | 0.00 | - | 1 | 253 | 38.78% |
| BX250321P00100000 | 2024-06-17 1:36PM EDT | 100.00 | 4.35 | 3.15 | 6.50 | -0.25 | -5.43% | 1 | 1,285 | 39.26% |
| BX250321P00105000 | 2024-06-03 3:37PM EDT | 105.00 | 6.91 | 5.25 | 6.40 | 0.00 | - | 16 | 1,377 | 33.70% |
| BX250321P00110000 | 2024-05-30 3:35PM EDT | 110.00 | 8.50 | 6.00 | 7.60 | 0.00 | - | 343 | 627 | 31.73% |
| BX250321P00115000 | 2024-06-13 2:19PM EDT | 115.00 | 8.95 | 8.70 | 9.35 | 0.00 | - | 42 | 209 | 30.65% |
| BX250321P00120000 | 2024-06-05 12:38PM EDT | 120.00 | 11.93 | 10.70 | 11.50 | 0.00 | - | 1 | 577 | 29.87% |
| BX250321P00125000 | 2024-05-16 1:46PM EDT | 125.00 | 11.22 | 13.75 | 14.50 | 0.00 | - | 1,017 | 1,031 | 30.39% |
| BX250321P00130000 | 2024-06-07 9:43AM EDT | 130.00 | 19.75 | 16.05 | 16.65 | 0.00 | - | 4 | 256 | 28.20% |
| BX250321P00135000 | 2024-03-22 3:07PM EDT | 135.00 | 18.20 | 22.30 | 23.85 | 0.00 | - | 1 | 1 | 37.40% |
| BX250321P00140000 | 2024-04-18 1:07PM EDT | 140.00 | 26.05 | 19.40 | 21.40 | 0.00 | - | - | 1 | 22.14% |
| BX250321P00185000 | 2024-03-26 11:52AM EDT | 185.00 | 56.20 | 60.00 | 64.35 | 0.00 | - | 2 | 0 | 33.46% |
© 2024 Yahoo. All rights reserved.