Blackstone Inc. (BX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240621C00100000 | 2024-05-31 11:45AM EDT | 2024-06-21 | 19.30 | 19.15 | 21.35 | -0.50 | -2.53% | 1 | 556 | 62.65% |
| BX240628C00100000 | 2024-05-31 11:21AM EDT | 2024-06-28 | 19.75 | 19.10 | 22.50 | +1.00 | +5.33% | 1 | 1 | 71.29% |
| BX240719C00100000 | 2024-05-29 11:13AM EDT | 2024-07-19 | 18.48 | 21.05 | 22.25 | 0.00 | - | 2 | 4 | 51.39% |
| BX240816C00100000 | 2024-04-15 2:30PM EDT | 2024-08-16 | 23.75 | 30.55 | 33.50 | 0.00 | - | - | 1 | 100.85% |
| BX240920C00100000 | 2024-05-28 3:07PM EDT | 2024-09-20 | 23.50 | 22.40 | 23.60 | 0.00 | - | 1 | 853 | 42.27% |
| BX241018C00100000 | 2024-05-29 11:26AM EDT | 2024-10-18 | 20.82 | 23.30 | 24.40 | 0.00 | - | 5 | 234 | 41.77% |
| BX241115C00100000 | 2024-05-28 11:14AM EDT | 2024-11-15 | 25.65 | 23.85 | 25.65 | 0.00 | - | 5 | 83 | 43.46% |
| BX241220C00100000 | 2024-05-28 11:12AM EDT | 2024-12-20 | 26.35 | 23.60 | 25.50 | 0.00 | - | 5 | 36 | 38.97% |
| BX250117C00100000 | 2024-05-31 2:33PM EDT | 2025-01-17 | 24.50 | 25.10 | 26.15 | -2.50 | -9.26% | 3 | 1,622 | 38.82% |
| BX250321C00100000 | 2024-05-30 10:56AM EDT | 2025-03-21 | 24.82 | 24.55 | 27.95 | 0.00 | - | 1 | 15 | 39.84% |
| BX250620C00100000 | 2024-05-29 3:54PM EDT | 2025-06-20 | 25.08 | 26.00 | 29.50 | 0.00 | - | 1 | 298 | 38.78% |
| BX251219C00100000 | 2024-05-28 2:33PM EDT | 2025-12-19 | 31.25 | 28.65 | 32.85 | 0.00 | - | 26 | 55 | 38.83% |
| BX260116C00100000 | 2024-05-16 10:05AM EDT | 2026-01-16 | 39.12 | 29.00 | 33.35 | 0.00 | - | 1 | 54 | 38.90% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240607P00100000 | 2024-05-08 3:01PM EDT | 2024-06-07 | 0.21 | 0.00 | 0.16 | 0.00 | - | 2 | 1 | 66.41% |
| BX240621P00100000 | 2024-05-31 2:27PM EDT | 2024-06-21 | 0.17 | 0.06 | 0.25 | +0.07 | +70.00% | 1 | 41,027 | 46.88% |
| BX240628P00100000 | 2024-05-30 1:51PM EDT | 2024-06-28 | 0.20 | 0.05 | 0.36 | 0.00 | - | 1 | 12 | 43.85% |
| BX240705P00100000 | 2024-05-30 9:41AM EDT | 2024-07-05 | 0.34 | 0.09 | 1.36 | 0.00 | - | 1 | 2 | 55.91% |
| BX240719P00100000 | 2024-05-31 11:02AM EDT | 2024-07-19 | 0.67 | 0.48 | 0.60 | +0.05 | +8.06% | 14 | 206 | 37.40% |
| BX240816P00100000 | 2024-05-30 1:29PM EDT | 2024-08-16 | 1.16 | 0.79 | 1.40 | -0.04 | -3.33% | 3 | 264 | 38.04% |
| BX240920P00100000 | 2024-05-31 3:49PM EDT | 2024-09-20 | 1.75 | 1.60 | 1.96 | -0.29 | -14.22% | 33 | 158 | 35.40% |
| BX241018P00100000 | 2024-05-31 2:55PM EDT | 2024-10-18 | 2.40 | 2.00 | 2.41 | -0.50 | -17.24% | 3 | 1,497 | 34.19% |
| BX241115P00100000 | 2024-05-31 2:40PM EDT | 2024-11-15 | 3.35 | 2.63 | 3.65 | -0.05 | -1.47% | 15 | 310 | 37.04% |
| BX241220P00100000 | 2024-05-29 2:41PM EDT | 2024-12-20 | 4.15 | 2.31 | 3.90 | 0.00 | - | 401 | 509 | 34.71% |
| BX250117P00100000 | 2024-05-31 9:30AM EDT | 2025-01-17 | 4.19 | 3.30 | 4.25 | -0.56 | -11.79% | 4 | 4,989 | 33.84% |
| BX250321P00100000 | 2024-05-29 3:28PM EDT | 2025-03-21 | 5.00 | 4.70 | 6.25 | -0.95 | -15.97% | 1 | 1,286 | 36.27% |
| BX250620P00100000 | 2024-05-31 3:44PM EDT | 2025-06-20 | 6.70 | 6.25 | 7.30 | -0.55 | -7.59% | 56 | 1,461 | 34.45% |
| BX251219P00100000 | 2024-05-31 3:26PM EDT | 2025-12-19 | 9.40 | 8.30 | 10.20 | -2.25 | -19.31% | 2 | 1,237 | 34.47% |
| BX260116P00100000 | 2024-05-30 3:51PM EDT | 2026-01-16 | 10.05 | 7.85 | 10.20 | 0.00 | - | 53 | 1,771 | 33.65% |
© 2024 Yahoo. All rights reserved.