Blackstone Inc. (BX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240531C00105000 | 2024-04-16 2:07PM EDT | 2024-05-31 | 18.05 | 20.35 | 22.85 | 0.00 | - | - | 1 | 141.31% |
| BX240621C00105000 | 2024-05-23 2:51PM EDT | 2024-06-21 | 19.55 | 17.85 | 19.65 | -3.45 | -15.00% | 2 | 899 | 55.96% |
| BX240719C00105000 | 2024-05-20 2:08PM EDT | 2024-07-19 | 22.08 | 19.30 | 20.00 | 0.00 | - | 2 | 19 | 43.30% |
| BX240816C00105000 | 2024-05-10 10:33AM EDT | 2024-08-16 | 20.00 | 19.80 | 20.85 | 0.00 | - | 1 | 14 | 41.15% |
| BX240920C00105000 | 2024-05-23 2:26PM EDT | 2024-09-20 | 21.75 | 20.55 | 21.45 | -2.88 | -11.69% | 2 | 78 | 37.78% |
| BX241018C00105000 | 2024-05-15 1:40PM EDT | 2024-10-18 | 28.20 | 20.80 | 23.20 | 0.00 | - | 11 | 248 | 41.61% |
| BX241115C00105000 | 2024-05-20 2:54PM EDT | 2024-11-15 | 25.19 | 22.10 | 23.50 | 0.00 | - | 30 | 106 | 39.32% |
| BX241220C00105000 | 2024-05-22 11:32AM EDT | 2024-12-20 | 26.20 | 23.10 | 25.15 | 0.00 | - | 1 | 13 | 41.51% |
| BX250117C00105000 | 2024-05-15 12:41PM EDT | 2025-01-17 | 27.90 | 23.40 | 25.35 | -1.80 | -6.06% | 1 | 1,008 | 39.64% |
| BX250321C00105000 | 2024-04-25 1:24PM EDT | 2025-03-21 | 25.05 | 24.40 | 27.65 | 0.00 | - | 34 | 51 | 41.54% |
| BX250620C00105000 | 2024-05-16 1:21PM EDT | 2025-06-20 | 31.82 | 25.30 | 29.45 | 0.00 | - | 6 | 175 | 40.65% |
| BX251219C00105000 | 2024-05-06 3:37PM EDT | 2025-12-19 | 28.00 | 28.40 | 31.85 | 0.00 | - | 8 | 670 | 38.21% |
| BX260116C00105000 | 2024-05-08 2:25PM EDT | 2026-01-16 | 27.15 | 28.00 | 32.20 | 0.00 | - | 1 | 85 | 37.97% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240524P00105000 | 2024-05-22 11:48AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 193 | 78.13% |
| BX240531P00105000 | 2024-05-17 11:15AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.15 | 0.00 | - | 1 | 32 | 50.98% |
| BX240607P00105000 | 2024-05-14 2:07PM EDT | 2024-06-07 | 0.27 | 0.02 | 0.75 | 0.00 | - | 8 | 1 | 51.66% |
| BX240614P00105000 | 2024-05-14 9:30AM EDT | 2024-06-14 | 0.11 | 0.08 | 1.11 | 0.00 | - | 1 | 2 | 57.37% |
| BX240621P00105000 | 2024-05-23 3:19PM EDT | 2024-06-21 | 0.20 | 0.14 | 0.35 | +0.10 | +100.00% | 23 | 9,687 | 36.91% |
| BX240719P00105000 | 2024-05-23 11:17AM EDT | 2024-07-19 | 0.60 | 0.61 | 2.20 | +0.16 | +36.36% | 6 | 3,280 | 45.89% |
| BX240816P00105000 | 2024-05-23 3:41PM EDT | 2024-08-16 | 1.54 | 1.29 | 1.82 | +0.69 | +81.18% | 11 | 927 | 35.08% |
| BX240920P00105000 | 2024-05-23 3:03PM EDT | 2024-09-20 | 2.02 | 1.96 | 2.27 | +0.60 | +42.25% | 11 | 318 | 32.16% |
| BX241018P00105000 | 2024-05-22 1:35PM EDT | 2024-10-18 | 2.00 | 2.47 | 2.81 | 0.00 | - | 1 | 614 | 31.60% |
| BX241115P00105000 | 2024-05-17 3:27PM EDT | 2024-11-15 | 3.20 | 3.45 | 3.75 | 0.00 | - | 9 | 672 | 32.94% |
| BX241220P00105000 | 2024-05-06 12:29PM EDT | 2024-12-20 | 4.85 | 4.05 | 4.35 | 0.00 | - | 20 | 46 | 32.28% |
| BX250117P00105000 | 2024-05-23 2:50PM EDT | 2025-01-17 | 4.60 | 4.50 | 5.20 | +0.50 | +12.20% | 70 | 2,429 | 33.17% |
| BX250321P00105000 | 2024-05-21 10:48AM EDT | 2025-03-21 | 5.00 | 5.75 | 6.25 | 0.00 | - | 6 | 1,368 | 32.53% |
| BX250620P00105000 | 2024-05-20 3:39PM EDT | 2025-06-20 | 6.95 | 7.20 | 7.75 | 0.00 | - | 6 | 850 | 32.19% |
| BX251219P00105000 | 2024-04-12 12:25PM EDT | 2025-12-19 | 12.00 | 9.20 | 9.60 | 0.00 | - | 3 | 209 | 30.27% |
| BX260116P00105000 | 2024-05-21 10:39AM EDT | 2026-01-16 | 9.35 | 9.65 | 10.85 | 0.00 | - | 2 | 265 | 31.93% |
© 2024 Yahoo. All rights reserved.