Blackstone Inc. (BX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240621C00040000 | 2023-05-22 11:18AM EDT | 40.00 | 44.37 | 49.00 | 50.20 | 0.00 | - | 2 | 4 | 0.00% |
| BX240621C00045000 | 2023-07-11 12:25PM EDT | 45.00 | 53.00 | 55.35 | 56.45 | 0.00 | - | 2 | 0 | 0.00% |
| BX240621C00050000 | 2024-06-13 12:45PM EDT | 50.00 | 72.20 | 69.20 | 73.05 | 0.00 | - | 3 | 3 | 497.46% |
| BX240621C00055000 | 2024-02-01 3:13PM EDT | 55.00 | 69.10 | 72.70 | 74.45 | 0.00 | - | 10 | 0 | 705.96% |
| BX240621C00060000 | 2024-05-03 3:13PM EDT | 60.00 | 58.70 | 58.75 | 62.70 | 0.00 | - | 11 | 61 | 386.33% |
| BX240621C00065000 | 2023-11-17 11:41AM EDT | 65.00 | 39.95 | 64.15 | 65.75 | 0.00 | - | 10 | 123 | 632.03% |
| BX240621C00070000 | 2024-04-01 12:37PM EDT | 70.00 | 61.55 | 48.85 | 52.80 | 0.00 | - | 2 | 0 | 319.43% |
| BX240621C00075000 | 2024-04-24 9:55AM EDT | 75.00 | 49.87 | 47.50 | 50.70 | 0.00 | - | 1 | 12 | 341.99% |
| BX240621C00080000 | 2024-03-21 9:33AM EDT | 80.00 | 51.00 | 36.10 | 40.75 | 0.00 | - | 1 | 391 | 0.00% |
| BX240621C00082500 | 2023-11-14 10:58AM EDT | 82.50 | 23.60 | 44.25 | 45.40 | 0.00 | - | 2 | 142 | 386.04% |
| BX240621C00085000 | 2024-05-23 3:03PM EDT | 85.00 | 39.24 | 34.35 | 37.10 | 0.00 | - | 10 | 172 | 193.16% |
| BX240621C00087500 | 2024-04-11 9:32AM EDT | 87.50 | 39.75 | 35.75 | 38.30 | 0.00 | - | 3 | 151 | 269.82% |
| BX240621C00090000 | 2024-06-07 12:57PM EDT | 90.00 | 29.00 | 29.30 | 32.95 | 0.00 | - | 2 | 162 | 203.13% |
| BX240621C00092500 | 2024-06-11 11:32AM EDT | 92.50 | 27.40 | 26.75 | 30.60 | 0.00 | - | 1 | 391 | 194.29% |
| BX240621C00095000 | 2024-06-11 10:13AM EDT | 95.00 | 23.90 | 24.25 | 28.10 | 0.00 | - | 4 | 348 | 180.27% |
| BX240621C00097500 | 2024-05-14 11:02AM EDT | 97.50 | 25.85 | 24.00 | 26.35 | 0.00 | - | 31 | 335 | 152.93% |
| BX240621C00100000 | 2024-06-13 9:47AM EDT | 100.00 | 22.60 | 19.85 | 22.10 | 0.00 | - | 2 | 471 | 119.92% |
| BX240621C00105000 | 2024-06-12 1:47PM EDT | 105.00 | 20.13 | 14.90 | 17.90 | 0.00 | - | 218 | 725 | 64.06% |
| BX240621C00110000 | 2024-06-14 3:42PM EDT | 110.00 | 11.38 | 9.90 | 12.60 | -1.52 | -11.78% | 48 | 1,727 | 86.82% |
| BX240621C00114000 | 2024-06-11 9:41AM EDT | 114.00 | 5.55 | 7.30 | 8.65 | 0.00 | - | - | 1 | 51.32% |
| BX240621C00115000 | 2024-06-14 2:27PM EDT | 115.00 | 6.40 | 6.35 | 7.75 | -1.47 | -18.68% | 9 | 2,287 | 63.62% |
| BX240621C00116000 | 2024-06-12 11:09AM EDT | 116.00 | 9.30 | 4.85 | 5.90 | 0.00 | - | 4 | 619 | 39.94% |
| BX240621C00117000 | 2024-06-14 11:06AM EDT | 117.00 | 4.09 | 4.65 | 5.95 | -1.64 | -28.62% | 10 | 1,007 | 56.01% |
| BX240621C00118000 | 2024-06-14 12:32PM EDT | 118.00 | 3.40 | 3.85 | 4.10 | -4.48 | -56.85% | 9 | 205 | 34.08% |
| BX240621C00119000 | 2024-06-14 3:48PM EDT | 119.00 | 3.10 | 3.10 | 3.30 | -3.55 | -53.38% | 27 | 333 | 32.13% |
| BX240621C00120000 | 2024-06-14 3:55PM EDT | 120.00 | 2.38 | 2.48 | 2.59 | -1.00 | -29.59% | 716 | 3,608 | 30.79% |
| BX240621C00121000 | 2024-06-14 3:55PM EDT | 121.00 | 1.81 | 1.88 | 1.98 | -1.11 | -38.01% | 134 | 170 | 29.88% |
| BX240621C00122000 | 2024-06-14 3:55PM EDT | 122.00 | 1.33 | 1.37 | 1.47 | -0.79 | -37.26% | 114 | 711 | 29.25% |
| BX240621C00123000 | 2024-06-14 3:24PM EDT | 123.00 | 0.97 | 0.95 | 1.06 | -0.64 | -39.75% | 62 | 146 | 28.83% |
| BX240621C00124000 | 2024-06-14 3:56PM EDT | 124.00 | 0.68 | 0.67 | 0.74 | -0.47 | -40.87% | 2,589 | 374 | 28.52% |
| BX240621C00125000 | 2024-06-14 3:54PM EDT | 125.00 | 0.45 | 0.44 | 0.53 | -0.40 | -47.06% | 443 | 6,475 | 28.96% |
| BX240621C00126000 | 2024-06-14 2:15PM EDT | 126.00 | 0.32 | 0.31 | 0.35 | -0.44 | -57.89% | 241 | 483 | 28.76% |
| BX240621C00127000 | 2024-06-14 3:47PM EDT | 127.00 | 0.22 | 0.21 | 0.25 | -0.30 | -57.69% | 45 | 645 | 29.49% |
| BX240621C00128000 | 2024-06-14 3:05PM EDT | 128.00 | 0.16 | 0.15 | 0.19 | -0.23 | -58.97% | 16 | 181 | 30.76% |
| BX240621C00129000 | 2024-06-14 10:09AM EDT | 129.00 | 0.12 | 0.07 | 0.17 | -0.09 | -42.86% | 3 | 105 | 33.11% |
| BX240621C00130000 | 2024-06-14 3:00PM EDT | 130.00 | 0.13 | 0.10 | 0.15 | -0.04 | -23.53% | 32 | 7,518 | 35.16% |
| BX240621C00131000 | 2024-06-13 3:12PM EDT | 131.00 | 0.14 | 0.06 | 0.63 | 0.00 | - | 28 | 138 | 55.47% |
| BX240621C00132000 | 2024-06-13 11:14AM EDT | 132.00 | 0.14 | 0.03 | 0.35 | 0.00 | - | 1 | 175 | 50.00% |
| BX240621C00133000 | 2024-06-14 3:20PM EDT | 133.00 | 0.05 | 0.03 | 0.50 | -0.09 | -64.29% | 51 | 158 | 58.55% |
| BX240621C00134000 | 2024-06-12 3:10PM EDT | 134.00 | 0.15 | 0.00 | 2.18 | 0.00 | - | 23 | 31 | 78.71% |
| BX240621C00135000 | 2024-06-14 3:13PM EDT | 135.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 115 | 7,672 | 45.90% |
| BX240621C00136000 | 2024-06-06 3:50PM EDT | 136.00 | 0.09 | 0.00 | 2.03 | 0.00 | - | 2 | 4 | 84.03% |
| BX240621C00137000 | 2024-05-21 3:37PM EDT | 137.00 | 0.89 | 0.02 | 0.90 | 0.00 | - | - | 4 | 69.92% |
| BX240621C00138000 | 2024-05-28 3:53PM EDT | 138.00 | 0.41 | 0.02 | 0.77 | 0.00 | - | 1 | 48 | 70.31% |
| BX240621C00139000 | 2024-05-31 9:39AM EDT | 139.00 | 0.12 | 0.00 | 0.07 | 0.00 | - | 1 | 5 | 52.73% |
| BX240621C00140000 | 2024-06-14 1:40PM EDT | 140.00 | 0.04 | 0.00 | 0.22 | +0.03 | +300.00% | 16 | 4,783 | 59.18% |
| BX240621C00145000 | 2024-06-14 12:20PM EDT | 145.00 | 0.05 | 0.01 | 0.04 | +0.04 | +400.00% | 25 | 2,214 | 57.81% |
| BX240621C00150000 | 2024-06-12 1:28PM EDT | 150.00 | 0.08 | 0.01 | 0.51 | 0.00 | - | 1 | 5,206 | 94.53% |
| BX240621C00155000 | 2024-06-14 1:14PM EDT | 155.00 | 0.03 | 0.00 | 1.27 | -0.22 | -88.00% | 6 | 714 | 126.76% |
| BX240621C00160000 | 2024-06-13 11:22AM EDT | 160.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 4 | 752 | 94.92% |
| BX240621C00165000 | 2024-06-13 12:21PM EDT | 165.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 256 | 110.55% |
| BX240621C00170000 | 2024-06-12 9:30AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 122 | 87.50% |
| BX240621C00175000 | 2024-06-12 9:30AM EDT | 175.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 64 | 93.75% |
| BX240621C00180000 | 2024-06-12 9:30AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 33 | 98.44% |
| BX240621C00185000 | 2024-06-12 9:30AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 30 | 106.25% |
| BX240621C00190000 | 2024-06-12 9:30AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 11 | 112.50% |
| BX240621C00195000 | 2024-06-12 9:30AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 106 | 118.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240621P00040000 | 2024-04-29 11:36AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 590 | 275.00% |
| BX240621P00045000 | 2024-04-19 9:46AM EDT | 45.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 1 | 421 | 243.75% |
| BX240621P00050000 | 2024-06-11 10:33AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,911 | 218.75% |
| BX240621P00055000 | 2024-04-29 11:37AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 241 | 665 | 196.88% |
| BX240621P00060000 | 2024-05-28 3:36PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,990 | 175.00% |
| BX240621P00065000 | 2024-06-03 2:20PM EDT | 65.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | 5 | 911 | 254.69% |
| BX240621P00070000 | 2024-06-03 11:01AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,383 | 137.50% |
| BX240621P00075000 | 2024-06-03 10:03AM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 917 | 125.00% |
| BX240621P00080000 | 2024-06-11 10:52AM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,538 | 125.78% |
| BX240621P00082500 | 2024-05-15 9:30AM EDT | 82.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 524 | 173.44% |
| BX240621P00085000 | 2024-06-06 12:06PM EDT | 85.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 101 | 1,191 | 180.66% |
| BX240621P00087500 | 2024-06-14 9:30AM EDT | 87.50 | 0.01 | 0.00 | 1.44 | 0.00 | - | 6 | 436 | 173.44% |
| BX240621P00090000 | 2024-06-13 9:30AM EDT | 90.00 | 0.01 | 0.00 | 0.85 | 0.00 | - | 5 | 6,653 | 143.55% |
| BX240621P00092500 | 2024-06-13 3:57PM EDT | 92.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 1,557 | 76.56% |
| BX240621P00095000 | 2024-06-05 9:35AM EDT | 95.00 | 0.10 | 0.01 | 1.52 | 0.00 | - | 1,688 | 4,190 | 139.75% |
| BX240621P00097500 | 2024-06-13 1:47PM EDT | 97.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 25 | 3,609 | 66.41% |
| BX240621P00100000 | 2024-06-12 12:57PM EDT | 100.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 40,999 | 65.63% |
| BX240621P00105000 | 2024-06-13 2:13PM EDT | 105.00 | 0.01 | 0.01 | 0.35 | -0.01 | -50.00% | 1 | 8,233 | 66.41% |
| BX240621P00106000 | 2024-06-10 2:08PM EDT | 106.00 | 0.10 | 0.00 | 1.26 | 0.00 | - | - | 1 | 84.38% |
| BX240621P00107000 | 2024-06-10 3:17PM EDT | 107.00 | 0.13 | 0.00 | 1.82 | 0.00 | - | - | 1 | 89.36% |
| BX240621P00108000 | 2024-06-12 3:46PM EDT | 108.00 | 0.06 | 0.00 | 1.37 | 0.00 | - | - | 5 | 77.49% |
| BX240621P00109000 | 2024-06-14 9:55AM EDT | 109.00 | 0.20 | 0.00 | 0.07 | -0.09 | -31.03% | 2 | 5 | 43.56% |
| BX240621P00110000 | 2024-06-14 3:25PM EDT | 110.00 | 0.07 | 0.04 | 0.25 | 0.00 | - | 23 | 12,297 | 52.15% |
| BX240621P00111000 | 2024-06-13 9:47AM EDT | 111.00 | 0.05 | 0.03 | 1.41 | 0.00 | - | 15 | 21 | 65.09% |
| BX240621P00112000 | 2024-06-14 3:28PM EDT | 112.00 | 0.08 | 0.05 | 0.79 | -0.02 | -20.00% | 2 | 1 | 51.17% |
| BX240621P00113000 | 2024-06-14 3:50PM EDT | 113.00 | 0.24 | 0.11 | 0.16 | +0.08 | +50.00% | 5 | 13 | 36.62% |
| BX240621P00114000 | 2024-06-14 3:14PM EDT | 114.00 | 0.18 | 0.14 | 0.21 | -0.69 | -79.31% | 17 | 24 | 35.25% |
| BX240621P00115000 | 2024-06-14 3:53PM EDT | 115.00 | 0.28 | 0.24 | 0.28 | +0.10 | +55.56% | 250 | 17,949 | 33.99% |
| BX240621P00116000 | 2024-06-14 3:10PM EDT | 116.00 | 0.34 | 0.30 | 0.36 | +0.09 | +36.00% | 51 | 137 | 32.32% |
| BX240621P00117000 | 2024-06-14 1:50PM EDT | 117.00 | 0.54 | 0.41 | 0.48 | +0.09 | +20.00% | 1,264 | 1,055 | 31.06% |
| BX240621P00118000 | 2024-06-14 2:52PM EDT | 118.00 | 0.71 | 0.60 | 0.67 | +0.24 | +51.06% | 74 | 395 | 30.42% |
| BX240621P00119000 | 2024-06-14 3:21PM EDT | 119.00 | 0.89 | 0.81 | 0.90 | +0.09 | +11.25% | 136 | 1,459 | 29.40% |
| BX240621P00120000 | 2024-06-14 3:46PM EDT | 120.00 | 1.22 | 1.14 | 1.19 | +0.36 | +41.86% | 948 | 6,203 | 28.27% |
| BX240621P00121000 | 2024-06-14 2:12PM EDT | 121.00 | 1.66 | 1.51 | 1.59 | +0.53 | +46.90% | 20 | 369 | 27.64% |
| BX240621P00122000 | 2024-06-14 3:28PM EDT | 122.00 | 2.23 | 2.01 | 2.11 | +0.71 | +46.71% | 40 | 271 | 27.47% |
| BX240621P00123000 | 2024-06-14 12:16PM EDT | 123.00 | 3.10 | 2.59 | 2.73 | +1.09 | +54.23% | 8 | 404 | 27.44% |
| BX240621P00124000 | 2024-06-14 2:04PM EDT | 124.00 | 3.73 | 3.25 | 3.45 | +1.13 | +43.46% | 4 | 83 | 27.74% |
| BX240621P00125000 | 2024-06-14 3:22PM EDT | 125.00 | 4.22 | 3.85 | 5.40 | +1.07 | +33.97% | 22 | 5,405 | 50.49% |
| BX240621P00126000 | 2024-06-12 2:25PM EDT | 126.00 | 2.61 | 3.85 | 6.15 | 0.00 | - | 10 | 279 | 51.17% |
| BX240621P00127000 | 2024-06-12 2:53PM EDT | 127.00 | 3.80 | 4.85 | 6.25 | 0.00 | - | 6 | 21 | 36.67% |
| BX240621P00128000 | 2024-06-07 2:26PM EDT | 128.00 | 10.18 | 6.50 | 7.30 | 0.00 | - | 8 | 25 | 41.94% |
| BX240621P00129000 | 2024-06-07 12:26PM EDT | 129.00 | 10.80 | 6.60 | 8.35 | 0.00 | - | 1 | 10 | 47.17% |
| BX240621P00130000 | 2024-06-14 1:17PM EDT | 130.00 | 9.05 | 7.65 | 10.10 | +2.85 | +45.97% | 13 | 2,662 | 68.70% |
| BX240621P00131000 | 2024-05-23 9:45AM EDT | 131.00 | 5.65 | 8.05 | 11.65 | 0.00 | - | - | 1 | 84.42% |
| BX240621P00135000 | 2024-05-29 12:54PM EDT | 135.00 | 14.05 | 12.40 | 14.60 | -4.00 | -22.16% | 2 | 69 | 75.98% |
| BX240621P00136000 | 2024-06-03 9:43AM EDT | 136.00 | 16.25 | 13.00 | 16.60 | 0.00 | - | 1 | 1 | 104.15% |
| BX240621P00140000 | 2024-06-05 10:13AM EDT | 140.00 | 20.25 | 17.45 | 20.60 | 0.00 | - | 1 | 0 | 70.31% |
| BX240621P00145000 | 2024-02-22 11:25AM EDT | 145.00 | 18.15 | 18.20 | 20.70 | 0.00 | - | 16 | 18 | 0.00% |
| BX240621P00150000 | 2024-05-08 3:36PM EDT | 150.00 | 30.20 | 30.30 | 34.15 | 0.00 | - | 1 | 2 | 190.58% |
| BX240621P00155000 | 2024-05-08 3:36PM EDT | 155.00 | 35.22 | 35.30 | 39.10 | 0.00 | - | 1 | 0 | 206.59% |
| BX240621P00160000 | 2023-12-21 3:39PM EDT | 160.00 | 32.79 | 40.05 | 43.30 | 0.00 | - | 2 | 1 | 209.81% |
© 2024 Yahoo. All rights reserved.