Blackstone Inc. (BX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX261218C00100000 | 2024-06-24 9:30AM EDT | 100.00 | 36.03 | 32.50 | 37.50 | 0.00 | - | 10 | 10 | 34.31% |
| BX261218C00105000 | 2024-06-14 9:30AM EDT | 105.00 | 30.51 | 30.00 | 34.50 | 0.00 | - | 3 | 4 | 33.79% |
| BX261218C00110000 | 2024-06-05 9:55AM EDT | 110.00 | 27.35 | 27.00 | 32.00 | 0.00 | - | 9 | 10 | 33.79% |
| BX261218C00115000 | 2024-06-25 3:28PM EDT | 115.00 | 27.40 | 24.50 | 29.50 | 0.00 | - | 2 | 14 | 33.55% |
| BX261218C00120000 | 2024-06-20 9:30AM EDT | 120.00 | 24.42 | 22.50 | 27.00 | 0.00 | - | 1 | 17 | 33.11% |
| BX261218C00125000 | 2024-06-18 10:30AM EDT | 125.00 | 22.92 | 20.00 | 25.00 | 0.00 | - | - | 1 | 33.15% |
| BX261218C00130000 | 2024-06-24 10:49AM EDT | 130.00 | 20.70 | 18.00 | 23.00 | 0.00 | - | 2 | 21 | 32.99% |
| BX261218C00135000 | 2024-06-05 10:25AM EDT | 135.00 | 17.75 | 16.50 | 20.75 | 0.00 | - | - | 1 | 32.33% |
| BX261218C00140000 | 2024-06-18 3:55PM EDT | 140.00 | 16.50 | 14.80 | 19.45 | 0.00 | - | 3 | 4 | 32.73% |
| BX261218C00155000 | 2024-06-24 12:35PM EDT | 155.00 | 13.65 | 10.00 | 14.60 | 0.00 | - | 6 | 8 | 31.80% |
| BX261218C00160000 | 2024-06-03 12:06PM EDT | 160.00 | 10.35 | 9.00 | 13.90 | 0.00 | - | 2 | 2 | 32.41% |
| BX261218C00170000 | 2024-06-13 1:05PM EDT | 170.00 | 9.70 | 7.10 | 11.30 | 0.00 | - | 2 | 2 | 31.68% |
| BX261218C00175000 | 2024-05-31 2:43PM EDT | 175.00 | 8.15 | 6.00 | 10.65 | 0.00 | - | 25 | 25 | 32.03% |
| BX261218C00180000 | 2024-06-18 10:00AM EDT | 180.00 | 7.39 | 5.00 | 9.95 | 0.00 | - | 2 | 3 | 32.23% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX261218P00060000 | 2024-06-28 10:12AM EDT | 60.00 | 2.85 | 0.89 | 4.75 | -0.72 | -20.17% | 2 | 30 | 45.28% |
| BX261218P00065000 | 2024-06-14 2:59PM EDT | 65.00 | 3.50 | 3.00 | 4.55 | 0.00 | - | 1 | 11 | 40.64% |
| BX261218P00070000 | 2024-06-27 10:14AM EDT | 70.00 | 4.15 | 3.85 | 5.80 | 0.00 | - | 2 | 533 | 40.44% |
| BX261218P00075000 | 2024-06-24 2:39PM EDT | 75.00 | 4.55 | 4.05 | 6.80 | 0.00 | - | 1 | 62 | 39.24% |
| BX261218P00080000 | 2024-06-14 2:55PM EDT | 80.00 | 6.75 | 3.95 | 6.75 | 0.00 | - | 1 | 166 | 35.54% |
| BX261218P00085000 | 2024-06-20 1:28PM EDT | 85.00 | 6.70 | 5.25 | 9.85 | 0.00 | - | 750 | 757 | 38.46% |
| BX261218P00090000 | 2024-06-18 9:44AM EDT | 90.00 | 9.46 | 6.20 | 10.60 | 0.00 | - | 3 | 161 | 36.24% |
| BX261218P00095000 | 2024-06-28 10:54AM EDT | 95.00 | 9.65 | 7.50 | 12.50 | -0.65 | -6.31% | 4 | 90 | 35.99% |
| BX261218P00100000 | 2024-06-28 10:54AM EDT | 100.00 | 11.25 | 10.25 | 13.35 | -0.70 | -5.86% | 17 | 5 | 33.78% |
| BX261218P00105000 | 2024-06-14 1:33PM EDT | 105.00 | 15.10 | 11.00 | 15.80 | 0.00 | - | 1 | 43 | 33.98% |
| BX261218P00110000 | 2024-06-07 3:39PM EDT | 110.00 | 16.90 | 13.00 | 18.00 | 0.00 | - | 250 | 250 | 33.54% |
| BX261218P00115000 | 2024-06-14 9:30AM EDT | 115.00 | 18.19 | 15.50 | 20.00 | 0.00 | - | - | 1 | 32.62% |
| BX261218P00120000 | 2024-05-31 3:32PM EDT | 120.00 | 21.78 | 17.50 | 22.50 | 0.00 | - | 8 | 8 | 32.20% |
| BX261218P00125000 | 2024-06-24 2:59PM EDT | 125.00 | 21.60 | 20.00 | 22.50 | 0.00 | - | 20 | 11 | 28.31% |
| BX261218P00135000 | 2024-06-17 10:41AM EDT | 135.00 | 29.85 | 25.00 | 30.00 | 0.00 | - | - | 1 | 29.86% |
| BX261218P00175000 | 2024-06-07 9:41AM EDT | 175.00 | 60.00 | 52.00 | 57.00 | 0.00 | - | 5 | 0 | 24.81% |
| BX261218P00180000 | 2024-06-12 10:00AM EDT | 180.00 | 58.50 | 56.00 | 61.00 | 0.00 | - | - | 3 | 24.21% |
© 2024 Yahoo. All rights reserved.