Blackstone Inc. (BX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX251219C00045000 | 2024-06-03 3:24PM EDT | 45.00 | 73.00 | 76.50 | 81.50 | 0.00 | - | 1 | 3 | 65.32% |
| BX251219C00050000 | 2024-04-01 9:55AM EDT | 50.00 | 82.00 | 66.05 | 69.90 | 0.00 | - | 1 | 5 | 0.00% |
| BX251219C00055000 | 2024-04-25 1:24PM EDT | 55.00 | 67.25 | 67.00 | 71.50 | 0.00 | - | 2 | 1 | 53.87% |
| BX251219C00060000 | 2024-06-24 3:06PM EDT | 60.00 | 67.35 | 62.00 | 66.50 | 0.00 | - | 1 | 24 | 48.95% |
| BX251219C00065000 | 2023-11-17 2:15PM EDT | 65.00 | 43.25 | 64.50 | 67.30 | 0.00 | - | 2 | 18 | 62.13% |
| BX251219C00070000 | 2024-04-09 2:15PM EDT | 70.00 | 63.01 | 52.70 | 56.75 | 0.00 | - | 10 | 19 | 41.38% |
| BX251219C00075000 | 2023-12-13 12:32PM EDT | 75.00 | 42.72 | 47.75 | 50.10 | 0.00 | - | 6 | 32 | 29.69% |
| BX251219C00080000 | 2024-03-14 10:47AM EDT | 80.00 | 49.50 | 47.05 | 50.25 | 0.00 | - | 1 | 76 | 45.08% |
| BX251219C00085000 | 2024-04-25 1:11PM EDT | 85.00 | 42.40 | 42.30 | 45.85 | 0.00 | - | 2 | 81 | 42.40% |
| BX251219C00090000 | 2024-04-29 11:49AM EDT | 90.00 | 38.60 | 33.05 | 35.40 | 0.00 | - | 2 | 242 | 21.96% |
| BX251219C00095000 | 2024-06-21 10:39AM EDT | 95.00 | 36.10 | 34.05 | 37.65 | 0.00 | - | 3 | 47 | 38.34% |
| BX251219C00100000 | 2024-06-14 9:30AM EDT | 100.00 | 30.49 | 29.50 | 34.50 | 0.00 | - | 3 | 54 | 38.13% |
| BX251219C00105000 | 2024-06-25 3:16PM EDT | 105.00 | 29.25 | 27.75 | 29.90 | 0.00 | - | 2 | 668 | 34.65% |
| BX251219C00110000 | 2024-06-28 1:57PM EDT | 110.00 | 26.26 | 24.95 | 28.05 | -0.14 | -0.53% | 2 | 93 | 36.34% |
| BX251219C00115000 | 2024-06-27 1:15PM EDT | 115.00 | 23.76 | 21.65 | 25.50 | 0.00 | - | 4 | 308 | 36.23% |
| BX251219C00120000 | 2024-06-26 12:51PM EDT | 120.00 | 21.70 | 18.50 | 22.40 | 0.00 | - | 4 | 144 | 34.84% |
| BX251219C00125000 | 2024-06-26 12:59PM EDT | 125.00 | 19.35 | 17.85 | 20.75 | 0.00 | - | 1 | 425 | 35.66% |
| BX251219C00130000 | 2024-06-24 12:08PM EDT | 130.00 | 16.00 | 14.55 | 18.50 | 0.00 | - | 1 | 447 | 35.14% |
| BX251219C00135000 | 2024-06-24 12:06PM EDT | 135.00 | 15.36 | 12.80 | 16.50 | 0.00 | - | 1 | 112 | 34.76% |
| BX251219C00140000 | 2024-06-24 12:12PM EDT | 140.00 | 13.66 | 12.10 | 15.00 | 0.00 | - | 5 | 166 | 34.96% |
| BX251219C00145000 | 2024-05-21 2:17PM EDT | 145.00 | 13.80 | 10.55 | 13.90 | 0.00 | - | 23 | 24 | 35.57% |
| BX251219C00150000 | 2024-06-26 9:52AM EDT | 150.00 | 10.11 | 9.15 | 12.00 | 0.00 | - | 5 | 102 | 34.61% |
| BX251219C00155000 | 2024-06-24 12:11PM EDT | 155.00 | 9.80 | 7.85 | 10.50 | 0.00 | - | 8 | 22 | 34.09% |
| BX251219C00160000 | 2024-06-27 3:06PM EDT | 160.00 | 7.05 | 6.85 | 8.65 | 0.00 | - | 10 | 75 | 32.67% |
| BX251219C00165000 | 2024-04-04 10:52AM EDT | 165.00 | 10.00 | 3.50 | 7.50 | 0.00 | - | 1 | 1 | 32.28% |
| BX251219C00170000 | 2024-06-17 9:30AM EDT | 170.00 | 5.50 | 5.05 | 7.25 | 0.00 | - | 10 | 34 | 33.44% |
| BX251219C00175000 | 2024-04-23 3:46PM EDT | 175.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| BX251219C00180000 | 2024-04-16 2:41PM EDT | 180.00 | 5.92 | 4.65 | 5.35 | 0.00 | - | 1 | 1 | 32.48% |
| BX251219C00185000 | 2024-03-15 3:50PM EDT | 185.00 | 5.58 | 5.30 | 6.40 | 0.00 | - | 2 | 8 | 36.13% |
| BX251219C00190000 | 2024-05-07 11:43AM EDT | 190.00 | 3.09 | 1.17 | 3.15 | 0.00 | - | 1 | 23 | 29.68% |
| BX251219C00195000 | 2024-01-24 3:25PM EDT | 195.00 | 3.50 | 2.80 | 4.70 | 0.00 | - | - | 1 | 34.86% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX251219P00045000 | 2024-06-04 3:57PM EDT | 45.00 | 0.75 | 0.00 | 2.70 | 0.00 | - | 15 | 464 | 54.92% |
| BX251219P00050000 | 2024-06-25 10:33AM EDT | 50.00 | 0.75 | 0.65 | 1.20 | 0.00 | - | 2 | 2,102 | 48.46% |
| BX251219P00055000 | 2024-06-26 10:14AM EDT | 55.00 | 0.75 | 0.16 | 1.43 | 0.00 | - | 3 | 1,990 | 45.73% |
| BX251219P00060000 | 2024-06-26 10:04AM EDT | 60.00 | 1.29 | 1.24 | 2.08 | 0.00 | - | 7 | 365 | 45.58% |
| BX251219P00065000 | 2024-05-20 2:31PM EDT | 65.00 | 1.81 | 1.57 | 2.08 | 0.00 | - | 8 | 961 | 41.33% |
| BX251219P00070000 | 2024-06-25 1:08PM EDT | 70.00 | 2.25 | 1.95 | 3.75 | 0.00 | - | 45 | 1,503 | 44.75% |
| BX251219P00075000 | 2024-05-15 10:40AM EDT | 75.00 | 2.50 | 2.07 | 3.35 | 0.00 | - | 1 | 341 | 39.03% |
| BX251219P00080000 | 2024-05-28 12:24PM EDT | 80.00 | 3.95 | 3.20 | 3.45 | 0.00 | - | 7 | 1,337 | 35.54% |
| BX251219P00085000 | 2024-06-25 10:07AM EDT | 85.00 | 4.60 | 4.05 | 4.40 | 0.00 | - | 4 | 872 | 34.86% |
| BX251219P00090000 | 2024-06-28 12:13PM EDT | 90.00 | 5.15 | 5.05 | 5.40 | +0.05 | +0.98% | 1 | 196 | 33.90% |
| BX251219P00095000 | 2024-06-12 11:56AM EDT | 95.00 | 6.50 | 5.20 | 6.55 | 0.00 | - | 5 | 1,192 | 32.97% |
| BX251219P00100000 | 2024-06-26 12:59PM EDT | 100.00 | 8.17 | 7.40 | 7.90 | 0.00 | - | 10 | 1,274 | 32.14% |
| BX251219P00105000 | 2024-06-26 2:46PM EDT | 105.00 | 9.15 | 9.00 | 10.85 | 0.00 | - | 10 | 226 | 34.18% |
| BX251219P00110000 | 2024-06-26 2:36PM EDT | 110.00 | 10.90 | 10.40 | 12.20 | 0.00 | - | 27 | 126 | 32.51% |
| BX251219P00115000 | 2024-06-26 2:36PM EDT | 115.00 | 12.70 | 12.65 | 13.70 | 0.00 | - | 101 | 311 | 30.88% |
| BX251219P00120000 | 2024-06-17 3:03PM EDT | 120.00 | 16.00 | 14.65 | 17.50 | 0.00 | - | 74 | 526 | 32.97% |
| BX251219P00125000 | 2024-06-27 12:44PM EDT | 125.00 | 18.05 | 15.95 | 19.50 | 0.00 | - | 2 | 32 | 31.54% |
| BX251219P00130000 | 2024-06-14 9:30AM EDT | 130.00 | 22.29 | 19.55 | 22.50 | 0.00 | - | 1 | 9 | 31.49% |
| BX251219P00135000 | 2024-03-21 10:47AM EDT | 135.00 | 21.13 | 26.45 | 27.30 | 0.00 | - | 1 | 3 | 34.13% |
| BX251219P00140000 | 2024-03-04 2:21PM EDT | 140.00 | 26.10 | 25.25 | 27.35 | 0.00 | - | 225 | 226 | 28.52% |
| BX251219P00155000 | 2023-08-22 10:24AM EDT | 155.00 | 56.15 | 45.00 | 49.00 | 0.00 | - | 1 | 0 | 46.60% |
| BX251219P00160000 | 2024-01-31 12:41PM EDT | 160.00 | 40.35 | 37.70 | 39.00 | 0.00 | - | - | 4 | 20.69% |
| BX251219P00180000 | 2024-03-26 3:30PM EDT | 180.00 | 54.00 | 55.70 | 58.95 | 0.00 | - | 1 | 180 | 26.18% |
© 2024 Yahoo. All rights reserved.