Blackstone Inc. (BX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX260116C00050000 | 2024-04-25 3:49PM EDT | 50.00 | 73.16 | 71.50 | 76.50 | 0.00 | - | 1 | 1 | 57.80% |
| BX260116C00060000 | 2024-05-20 11:38AM EDT | 60.00 | 66.59 | 61.10 | 65.35 | 0.00 | - | 30 | 54 | 41.15% |
| BX260116C00065000 | 2024-05-15 10:08AM EDT | 65.00 | 65.76 | 54.55 | 59.40 | 0.00 | - | 5 | 9 | 30.18% |
| BX260116C00070000 | 2024-06-24 1:46PM EDT | 70.00 | 57.00 | 53.60 | 57.40 | 0.00 | - | 2 | 6 | 43.01% |
| BX260116C00075000 | 2024-06-28 2:17PM EDT | 75.00 | 51.81 | 49.25 | 53.45 | +0.05 | +0.10% | 5 | 0 | 42.62% |
| BX260116C00080000 | 2024-06-05 2:31PM EDT | 80.00 | 45.31 | 46.15 | 49.05 | 0.00 | - | 5 | 39 | 40.40% |
| BX260116C00085000 | 2024-04-25 1:10PM EDT | 85.00 | 42.75 | 42.30 | 45.85 | 0.00 | - | 2 | 25 | 41.33% |
| BX260116C00090000 | 2024-06-24 10:01AM EDT | 90.00 | 41.00 | 38.35 | 41.70 | 0.00 | - | 1 | 249 | 39.30% |
| BX260116C00095000 | 2024-06-26 12:27PM EDT | 95.00 | 36.80 | 34.40 | 38.10 | 0.00 | - | 1 | 49 | 38.38% |
| BX260116C00100000 | 2024-06-28 2:17PM EDT | 100.00 | 32.66 | 31.00 | 34.05 | +3.75 | +12.97% | 5 | 56 | 36.24% |
| BX260116C00105000 | 2024-06-03 3:14PM EDT | 105.00 | 26.50 | 28.45 | 31.85 | 0.00 | - | 1 | 85 | 37.56% |
| BX260116C00110000 | 2024-06-20 9:30AM EDT | 110.00 | 26.43 | 24.60 | 28.90 | 0.00 | - | 1 | 59 | 36.98% |
| BX260116C00115000 | 2024-06-20 2:24PM EDT | 115.00 | 25.02 | 21.75 | 25.95 | 0.00 | - | 18 | 176 | 36.12% |
| BX260116C00120000 | 2024-06-26 2:10PM EDT | 120.00 | 22.00 | 20.50 | 23.50 | 0.00 | - | 4 | 304 | 35.83% |
| BX260116C00125000 | 2024-06-28 10:18AM EDT | 125.00 | 20.30 | 17.85 | 21.35 | +1.00 | +5.18% | 7 | 696 | 35.76% |
| BX260116C00130000 | 2024-06-25 12:44PM EDT | 130.00 | 16.92 | 16.40 | 18.30 | 0.00 | - | 1 | 729 | 33.93% |
| BX260116C00135000 | 2024-06-25 12:53PM EDT | 135.00 | 14.68 | 13.40 | 17.00 | 0.00 | - | 1 | 863 | 34.71% |
| BX260116C00140000 | 2024-06-28 9:52AM EDT | 140.00 | 13.50 | 12.65 | 14.75 | +0.10 | +0.75% | 3 | 604 | 33.67% |
| BX260116C00145000 | 2024-06-26 2:21PM EDT | 145.00 | 11.80 | 11.05 | 12.40 | 0.00 | - | 19 | 115 | 32.22% |
| BX260116C00150000 | 2024-06-13 10:55AM EDT | 150.00 | 10.60 | 9.60 | 10.80 | +0.56 | +5.58% | 2 | 259 | 31.73% |
| BX260116C00155000 | 2024-06-27 11:41AM EDT | 155.00 | 8.86 | 8.30 | 9.90 | 0.00 | - | 1 | 38 | 32.20% |
| BX260116C00160000 | 2024-06-11 1:22PM EDT | 160.00 | 6.50 | 7.25 | 10.00 | 0.00 | - | 1 | 145 | 34.25% |
| BX260116C00165000 | 2024-05-28 3:43PM EDT | 165.00 | 7.00 | 6.35 | 8.85 | 0.00 | - | 10 | 41 | 33.95% |
| BX260116C00170000 | 2024-06-12 2:41PM EDT | 170.00 | 6.50 | 5.30 | 8.00 | 0.00 | - | 10 | 111 | 34.02% |
| BX260116C00175000 | 2024-06-17 9:59AM EDT | 175.00 | 4.80 | 4.55 | 5.75 | 0.00 | - | 1 | 124 | 31.12% |
| BX260116C00180000 | 2024-05-15 10:24AM EDT | 180.00 | 5.80 | 2.42 | 4.75 | 0.00 | - | 1 | 50 | 30.35% |
| BX260116C00185000 | 2024-06-27 3:58PM EDT | 185.00 | 4.06 | 3.40 | 5.30 | 0.00 | - | 1 | 4 | 32.89% |
| BX260116C00190000 | 2024-06-05 3:54PM EDT | 190.00 | 3.39 | 2.89 | 4.95 | 0.00 | - | 1 | 43 | 33.36% |
| BX260116C00195000 | 2024-06-25 12:44PM EDT | 195.00 | 2.80 | 2.49 | 4.10 | 0.00 | - | 1 | 89 | 32.54% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX260116P00050000 | 2024-06-25 10:33AM EDT | 50.00 | 0.85 | 0.77 | 2.00 | 0.00 | - | 2 | 634 | 53.37% |
| BX260116P00055000 | 2024-06-26 10:14AM EDT | 55.00 | 0.80 | 0.19 | 1.71 | 0.00 | - | 3 | 48 | 46.56% |
| BX260116P00060000 | 2024-06-26 10:04AM EDT | 60.00 | 1.36 | 1.38 | 2.10 | 0.00 | - | 6 | 2,364 | 44.56% |
| BX260116P00065000 | 2024-06-12 9:30AM EDT | 65.00 | 3.04 | 1.53 | 3.20 | 0.00 | - | 4 | 2,356 | 45.67% |
| BX260116P00070000 | 2024-06-28 9:30AM EDT | 70.00 | 2.12 | 2.05 | 3.80 | -0.41 | -16.21% | 1 | 2,574 | 43.82% |
| BX260116P00075000 | 2024-06-14 9:40AM EDT | 75.00 | 3.65 | 2.53 | 5.15 | 0.00 | - | 1 | 1,008 | 44.32% |
| BX260116P00080000 | 2024-06-17 12:59PM EDT | 80.00 | 4.15 | 3.45 | 3.75 | 0.00 | - | 1 | 3,145 | 35.66% |
| BX260116P00085000 | 2024-06-26 10:44AM EDT | 85.00 | 4.58 | 4.25 | 4.60 | 0.00 | - | 1 | 3,414 | 34.58% |
| BX260116P00090000 | 2024-06-28 1:15PM EDT | 90.00 | 5.50 | 5.25 | 5.60 | -0.10 | -1.79% | 214 | 2,752 | 33.58% |
| BX260116P00095000 | 2024-06-28 1:16PM EDT | 95.00 | 6.65 | 6.45 | 6.80 | +0.05 | +0.76% | 192 | 1,589 | 32.73% |
| BX260116P00100000 | 2024-06-27 9:34AM EDT | 100.00 | 8.50 | 7.80 | 8.20 | 0.00 | - | 5 | 2,045 | 31.97% |
| BX260116P00105000 | 2024-06-26 3:47PM EDT | 105.00 | 9.80 | 9.35 | 10.95 | 0.00 | - | 12 | 283 | 33.52% |
| BX260116P00110000 | 2024-06-28 11:49AM EDT | 110.00 | 12.00 | 11.15 | 13.15 | +0.70 | +6.19% | 5 | 868 | 33.44% |
| BX260116P00115000 | 2024-06-26 2:36PM EDT | 115.00 | 13.25 | 12.90 | 13.70 | 0.00 | - | 13 | 809 | 30.11% |
| BX260116P00120000 | 2024-06-25 12:53PM EDT | 120.00 | 15.68 | 15.20 | 17.15 | 0.00 | - | 1 | 611 | 31.55% |
| BX260116P00125000 | 2024-06-12 11:02AM EDT | 125.00 | 17.75 | 17.50 | 19.75 | 0.00 | - | 1 | 97 | 31.16% |
| BX260116P00130000 | 2024-06-27 12:43PM EDT | 130.00 | 20.90 | 20.20 | 22.40 | 0.00 | - | 1 | 68 | 30.54% |
| BX260116P00135000 | 2024-05-22 12:58PM EDT | 135.00 | 22.05 | 22.95 | 24.75 | 0.00 | - | 63 | 66 | 29.13% |
| BX260116P00140000 | 2024-05-06 9:55AM EDT | 140.00 | 28.00 | 26.60 | 28.75 | 0.00 | - | 1 | 6 | 30.11% |
| BX260116P00150000 | 2024-05-29 2:27PM EDT | 150.00 | 37.50 | 31.00 | 34.85 | 0.00 | - | 5 | 20 | 28.08% |
| BX260116P00170000 | 2024-05-13 12:04PM EDT | 170.00 | 47.90 | 46.50 | 49.85 | 0.00 | - | 2 | 2 | 25.14% |
| BX260116P00175000 | 2024-01-26 2:12PM EDT | 175.00 | 53.60 | 51.40 | 52.55 | 0.00 | - | 2 | 1 | 20.01% |
| BX260116P00180000 | 2024-03-05 10:30AM EDT | 180.00 | 56.00 | 53.75 | 56.35 | 0.00 | - | 1 | 3 | 14.38% |
| BX260116P00185000 | 2024-03-12 9:56AM EDT | 185.00 | 62.40 | 58.60 | 63.35 | 0.00 | - | - | 1 | 24.99% |
| BX260116P00190000 | 2024-05-28 10:11AM EDT | 190.00 | 67.20 | 65.10 | 68.45 | 0.00 | - | 2 | 1 | 26.43% |
| BX260116P00195000 | 2024-05-29 9:30AM EDT | 195.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.