Blackstone Inc. (BX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250620C00050000 | 2024-04-12 1:27PM EDT | 50.00 | 73.48 | 72.00 | 77.00 | 0.00 | - | 1 | 3 | 53.10% |
| BX250620C00055000 | 2023-04-04 1:05PM EDT | 55.00 | 30.85 | 29.65 | 32.45 | 0.00 | - | - | 1 | 0.00% |
| BX250620C00060000 | 2024-04-24 10:34AM EDT | 60.00 | 64.50 | 62.00 | 66.50 | 0.00 | - | 1 | 16 | 60.08% |
| BX250620C00065000 | 2023-11-16 1:44PM EDT | 65.00 | 41.73 | 63.95 | 67.25 | 0.00 | - | 1 | 3 | 74.93% |
| BX250620C00070000 | 2024-03-15 9:50AM EDT | 70.00 | 55.98 | 54.70 | 56.60 | 0.00 | - | 1 | 24 | 49.99% |
| BX250620C00075000 | 2024-03-11 11:38AM EDT | 75.00 | 53.00 | 52.95 | 55.80 | 0.00 | - | 1 | 2 | 57.48% |
| BX250620C00080000 | 2024-01-29 1:02PM EDT | 80.00 | 49.63 | 49.15 | 50.60 | 0.00 | - | 1 | 11 | 53.94% |
| BX250620C00085000 | 2024-04-25 1:06PM EDT | 85.00 | 41.00 | 40.00 | 44.10 | 0.00 | - | 6 | 153 | 46.02% |
| BX250620C00090000 | 2024-04-25 1:06PM EDT | 90.00 | 37.15 | 36.10 | 38.95 | 0.00 | - | 25 | 94 | 40.74% |
| BX250620C00095000 | 2024-05-03 3:53PM EDT | 95.00 | 29.70 | 29.50 | 34.00 | 0.00 | - | 2 | 133 | 36.32% |
| BX250620C00100000 | 2024-06-07 3:49PM EDT | 100.00 | 25.88 | 27.50 | 32.50 | 0.00 | - | 2 | 299 | 41.54% |
| BX250620C00105000 | 2024-06-21 9:41AM EDT | 105.00 | 26.90 | 24.00 | 28.45 | 0.00 | - | 4 | 175 | 38.95% |
| BX250620C00110000 | 2024-05-24 2:49PM EDT | 110.00 | 24.45 | 22.40 | 24.30 | 0.00 | - | 1 | 305 | 35.92% |
| BX250620C00115000 | 2024-06-24 10:50AM EDT | 115.00 | 22.05 | 18.00 | 22.50 | 0.00 | - | 100 | 308 | 37.86% |
| BX250620C00120000 | 2024-06-26 10:39AM EDT | 120.00 | 17.58 | 15.20 | 19.25 | 0.00 | - | 1 | 429 | 36.07% |
| BX250620C00125000 | 2024-06-27 10:07AM EDT | 125.00 | 14.90 | 14.70 | 16.50 | 0.00 | - | 1 | 2,162 | 34.94% |
| BX250620C00130000 | 2024-06-28 10:23AM EDT | 130.00 | 14.00 | 12.60 | 14.30 | +2.05 | +17.15% | 6 | 361 | 34.52% |
| BX250620C00135000 | 2024-06-25 9:30AM EDT | 135.00 | 11.45 | 9.75 | 12.95 | 0.00 | - | 1 | 437 | 35.40% |
| BX250620C00140000 | 2024-06-28 10:23AM EDT | 140.00 | 10.00 | 8.05 | 9.60 | +0.80 | +8.70% | 3 | 251 | 31.72% |
| BX250620C00145000 | 2024-06-12 12:09PM EDT | 145.00 | 8.63 | 7.30 | 9.80 | 0.00 | - | 1 | 354 | 35.08% |
| BX250620C00150000 | 2024-06-26 12:29PM EDT | 150.00 | 6.69 | 5.95 | 8.50 | 0.00 | - | 1 | 210 | 34.96% |
| BX250620C00155000 | 2024-06-25 1:37PM EDT | 155.00 | 5.26 | 4.90 | 6.80 | 0.00 | - | 9 | 197 | 33.56% |
| BX250620C00160000 | 2024-06-27 3:48PM EDT | 160.00 | 4.50 | 3.90 | 5.20 | 0.00 | - | 87 | 471 | 31.90% |
| BX250620C00165000 | 2024-05-29 3:49PM EDT | 165.00 | 3.00 | 3.25 | 5.75 | 0.00 | - | 6 | 29 | 35.35% |
| BX250620C00170000 | 2024-05-21 2:44PM EDT | 170.00 | 4.35 | 2.42 | 3.85 | 0.00 | - | 1 | 95 | 32.15% |
| BX250620C00175000 | 2024-05-15 10:00AM EDT | 175.00 | 3.69 | 0.57 | 2.88 | 0.00 | - | 2 | 5 | 30.88% |
| BX250620C00180000 | 2024-02-09 2:37PM EDT | 180.00 | 4.35 | 3.45 | 4.25 | 0.00 | - | 1 | 1 | 36.77% |
| BX250620C00185000 | 2024-05-29 10:53AM EDT | 185.00 | 1.46 | 0.00 | 3.15 | 0.00 | - | 8 | 5 | 34.93% |
| BX250620C00190000 | 2024-06-20 12:50PM EDT | 190.00 | 1.45 | 0.00 | 1.81 | 0.00 | - | 10 | 21 | 31.34% |
| BX250620C00195000 | 2024-06-12 2:20PM EDT | 195.00 | 1.30 | 0.89 | 1.33 | 0.00 | - | 10 | 28 | 30.38% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250620P00045000 | 2024-02-21 3:40PM EDT | 45.00 | 1.31 | 0.00 | 4.70 | 0.00 | - | 8 | 122 | 77.22% |
| BX250620P00050000 | 2024-05-13 12:52PM EDT | 50.00 | 0.28 | 0.09 | 0.72 | 0.00 | - | 5 | 648 | 53.47% |
| BX250620P00055000 | 2024-05-28 1:58PM EDT | 55.00 | 0.66 | 0.00 | 0.94 | 0.00 | - | 1 | 298 | 51.10% |
| BX250620P00060000 | 2024-06-28 1:25PM EDT | 60.00 | 0.66 | 0.49 | 1.80 | 0.00 | - | 1 | 728 | 53.85% |
| BX250620P00065000 | 2024-06-07 3:36PM EDT | 65.00 | 1.10 | 0.15 | 2.98 | 0.00 | - | 2 | 2,122 | 56.23% |
| BX250620P00070000 | 2024-05-28 12:05PM EDT | 70.00 | 1.41 | 0.72 | 1.75 | 0.00 | - | 11 | 816 | 43.77% |
| BX250620P00075000 | 2024-06-27 11:42AM EDT | 75.00 | 1.40 | 1.22 | 1.62 | 0.00 | - | 1 | 530 | 38.62% |
| BX250620P00080000 | 2024-06-12 12:03PM EDT | 80.00 | 1.90 | 1.54 | 2.30 | 0.00 | - | 1 | 1,960 | 38.25% |
| BX250620P00085000 | 2024-06-14 9:30AM EDT | 85.00 | 3.85 | 2.28 | 2.68 | 0.00 | - | 2 | 1,729 | 35.85% |
| BX250620P00090000 | 2024-06-28 10:46AM EDT | 90.00 | 3.01 | 3.05 | 4.25 | -0.19 | -5.94% | 1 | 393 | 37.68% |
| BX250620P00095000 | 2024-06-26 2:36PM EDT | 95.00 | 4.05 | 4.00 | 5.40 | 0.00 | - | 11 | 596 | 36.98% |
| BX250620P00100000 | 2024-06-27 3:55PM EDT | 100.00 | 5.25 | 5.10 | 5.60 | 0.00 | - | 32 | 1,977 | 33.07% |
| BX250620P00105000 | 2024-06-26 2:36PM EDT | 105.00 | 6.65 | 6.25 | 8.35 | 0.00 | - | 30 | 841 | 35.73% |
| BX250620P00110000 | 2024-06-27 12:44PM EDT | 110.00 | 8.07 | 8.05 | 8.50 | 0.00 | - | 10 | 801 | 31.26% |
| BX250620P00115000 | 2024-06-26 3:51PM EDT | 115.00 | 9.95 | 9.60 | 10.80 | 0.00 | - | 56 | 702 | 31.49% |
| BX250620P00120000 | 2024-06-27 3:06PM EDT | 120.00 | 12.29 | 11.85 | 13.90 | 0.00 | - | 15 | 5,406 | 32.81% |
| BX250620P00125000 | 2024-06-28 10:56AM EDT | 125.00 | 12.53 | 14.10 | 15.15 | -1.72 | -12.07% | 1 | 74 | 29.71% |
| BX250620P00130000 | 2024-06-18 1:13PM EDT | 130.00 | 17.77 | 16.70 | 18.95 | 0.00 | - | 11 | 181 | 31.37% |
| BX250620P00135000 | 2024-03-12 3:37PM EDT | 135.00 | 22.01 | 20.45 | 21.80 | 0.00 | - | 1 | 14 | 30.59% |
| BX250620P00140000 | 2024-06-24 3:52PM EDT | 140.00 | 22.50 | 21.30 | 25.50 | 0.00 | - | 5 | 19 | 31.12% |
| BX250620P00145000 | 2024-02-15 3:09PM EDT | 145.00 | 25.22 | 26.55 | 28.60 | 0.00 | - | 2 | 2 | 29.93% |
| BX250620P00150000 | 2023-10-25 11:25AM EDT | 150.00 | 58.00 | 43.45 | 45.85 | 0.00 | - | 1 | 0 | 55.86% |
| BX250620P00160000 | 2024-05-13 1:31PM EDT | 160.00 | 38.64 | 37.05 | 40.35 | 0.00 | - | 6 | 100 | 29.21% |
| BX250620P00190000 | 2024-01-03 1:09PM EDT | 190.00 | 68.00 | 63.05 | 67.50 | 0.00 | - | 2 | 1 | 29.05% |
© 2024 Yahoo. All rights reserved.