Blackstone Inc. (BX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240621C00130000 | 2024-06-14 3:00PM EDT | 2024-06-21 | 0.13 | 0.10 | 0.15 | -0.04 | -23.53% | 32 | 7,518 | 35.16% |
| BX240628C00130000 | 2024-06-14 1:26PM EDT | 2024-06-28 | 0.23 | 0.25 | 0.43 | -0.27 | -54.00% | 1 | 531 | 31.20% |
| BX240705C00130000 | 2024-06-14 12:05PM EDT | 2024-07-05 | 0.50 | 0.49 | 0.87 | -0.96 | -65.75% | 3 | 107 | 31.69% |
| BX240712C00130000 | 2024-06-12 3:23PM EDT | 2024-07-12 | 0.81 | 0.65 | 1.07 | -0.98 | -54.75% | 1 | 111 | 29.49% |
| BX240719C00130000 | 2024-06-14 2:50PM EDT | 2024-07-19 | 1.62 | 1.62 | 1.72 | -0.38 | -19.00% | 101 | 1,993 | 32.07% |
| BX240726C00130000 | 2024-06-14 3:23PM EDT | 2024-07-26 | 2.00 | 0.83 | 2.99 | -1.50 | -42.86% | 2 | 6 | 38.39% |
| BX240816C00130000 | 2024-06-14 3:03PM EDT | 2024-08-16 | 2.74 | 2.68 | 2.81 | -0.51 | -15.69% | 1,203 | 2,040 | 30.20% |
| BX240920C00130000 | 2024-06-14 3:16PM EDT | 2024-09-20 | 4.14 | 3.90 | 4.30 | -0.39 | -8.61% | 22 | 1,377 | 30.69% |
| BX241018C00130000 | 2024-06-13 11:15AM EDT | 2024-10-18 | 5.72 | 5.35 | 5.55 | 0.00 | - | 14 | 664 | 31.68% |
| BX241115C00130000 | 2024-06-13 10:01AM EDT | 2024-11-15 | 6.80 | 6.30 | 6.65 | 0.00 | - | 2 | 447 | 32.26% |
| BX241220C00130000 | 2024-06-14 10:47AM EDT | 2024-12-20 | 7.17 | 7.40 | 7.75 | -1.03 | -12.56% | 7 | 377 | 32.34% |
| BX250117C00130000 | 2024-06-14 3:31PM EDT | 2025-01-17 | 8.25 | 8.25 | 8.50 | -0.45 | -5.17% | 2 | 3,030 | 32.22% |
| BX250221C00130000 | 2024-06-11 1:15PM EDT | 2025-02-21 | 7.67 | 9.00 | 9.65 | 0.00 | - | 2 | 564 | 32.78% |
| BX250321C00130000 | 2024-06-14 3:22PM EDT | 2025-03-21 | 9.80 | 9.45 | 11.15 | -2.40 | -19.67% | 1 | 708 | 34.66% |
| BX250620C00130000 | 2024-06-10 3:54PM EDT | 2025-06-20 | 11.58 | 11.70 | 14.45 | 0.00 | - | 12 | 363 | 36.87% |
| BX251219C00130000 | 2024-06-11 12:55PM EDT | 2025-12-19 | 14.00 | 14.75 | 17.95 | 0.00 | - | 10 | 447 | 36.07% |
| BX260116C00130000 | 2024-06-11 2:11PM EDT | 2026-01-16 | 14.66 | 15.35 | 17.05 | 0.00 | - | 30 | 728 | 33.71% |
| BX261218C00130000 | 2024-06-11 2:11PM EDT | 2026-12-18 | 18.86 | 17.90 | 22.40 | 0.00 | - | 20 | 20 | 33.84% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240621P00130000 | 2024-06-14 1:17PM EDT | 2024-06-21 | 9.05 | 7.65 | 10.10 | +2.85 | +45.97% | 13 | 2,662 | 68.70% |
| BX240628P00130000 | 2024-05-23 2:16PM EDT | 2024-06-28 | 7.29 | 8.60 | 9.45 | 0.00 | - | 1 | 1 | 36.43% |
| BX240705P00130000 | 2024-05-29 2:51PM EDT | 2024-07-05 | 13.59 | 8.40 | 9.60 | 0.00 | - | - | 1 | 31.45% |
| BX240712P00130000 | 2024-06-12 9:46AM EDT | 2024-07-12 | 6.20 | 7.45 | 10.75 | 0.00 | - | - | 1 | 38.60% |
| BX240719P00130000 | 2024-06-14 12:31PM EDT | 2024-07-19 | 10.12 | 9.70 | 10.00 | +1.07 | +11.82% | 11 | 1,032 | 27.97% |
| BX240726P00130000 | 2024-06-11 10:13AM EDT | 2024-07-26 | 12.45 | 8.60 | 11.80 | 0.00 | - | - | 59 | 38.82% |
| BX240816P00130000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 11.40 | 10.60 | 11.60 | +1.00 | +9.62% | 1 | 310 | 30.45% |
| BX240920P00130000 | 2024-06-12 3:24PM EDT | 2024-09-20 | 10.40 | 11.30 | 12.60 | 0.00 | - | 1,011 | 1,077 | 28.76% |
| BX241018P00130000 | 2024-06-12 10:45AM EDT | 2024-10-18 | 11.10 | 12.80 | 13.65 | 0.00 | - | 18 | 296 | 29.29% |
| BX241115P00130000 | 2024-06-12 9:30AM EDT | 2024-11-15 | 13.15 | 13.90 | 14.70 | 0.00 | - | 4 | 412 | 29.98% |
| BX241220P00130000 | 2024-06-12 3:14PM EDT | 2024-12-20 | 13.05 | 14.55 | 15.45 | 0.00 | - | 58 | 595 | 29.27% |
| BX250117P00130000 | 2024-06-12 10:45AM EDT | 2025-01-17 | 13.55 | 14.95 | 15.95 | 0.00 | - | 18 | 1,972 | 28.69% |
| BX250321P00130000 | 2024-06-07 9:43AM EDT | 2025-03-21 | 19.75 | 16.70 | 17.35 | 0.00 | - | 4 | 256 | 28.61% |
| BX250620P00130000 | 2024-06-12 12:59PM EDT | 2025-06-20 | 16.70 | 18.30 | 19.30 | 0.00 | - | 10 | 160 | 28.88% |
| BX251219P00130000 | 2024-06-14 9:30AM EDT | 2025-12-19 | 22.29 | 21.25 | 22.85 | -1.30 | -5.51% | 1 | 10 | 29.63% |
| BX260116P00130000 | 2024-06-12 2:06PM EDT | 2026-01-16 | 20.13 | 21.40 | 23.20 | 0.00 | - | 3 | 68 | 29.48% |
© 2024 Yahoo. All rights reserved.