Blackstone Inc. (BX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240628C00100000 | 2024-05-31 11:21AM EDT | 100.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BX240628C00110000 | 2024-05-31 3:12PM EDT | 110.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| BX240628C00111000 | 2024-06-20 11:42AM EDT | 111.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240628C00112000 | 2024-06-18 9:39AM EDT | 112.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| BX240628C00114000 | 2024-06-07 10:56AM EDT | 114.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BX240628C00115000 | 2024-06-06 10:55AM EDT | 115.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BX240628C00116000 | 2024-06-17 10:27AM EDT | 116.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BX240628C00117000 | 2024-06-18 1:00PM EDT | 117.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 19 | 46 | 0.00% |
| BX240628C00118000 | 2024-06-10 9:30AM EDT | 118.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| BX240628C00119000 | 2024-06-07 3:43PM EDT | 119.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| BX240628C00120000 | 2024-06-21 1:35PM EDT | 120.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 31 | 144 | 0.00% |
| BX240628C00121000 | 2024-06-21 1:53PM EDT | 121.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 22 | 82 | 0.00% |
| BX240628C00122000 | 2024-06-21 3:00PM EDT | 122.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 19 | 137 | 0.00% |
| BX240628C00123000 | 2024-06-21 3:59PM EDT | 123.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 110 | 316 | 0.00% |
| BX240628C00124000 | 2024-06-21 3:52PM EDT | 124.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 176 | 337 | 0.00% |
| BX240628C00125000 | 2024-06-21 3:53PM EDT | 125.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 355 | 1,117 | 1.56% |
| BX240628C00126000 | 2024-06-21 3:57PM EDT | 126.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 312 | 388 | 3.13% |
| BX240628C00127000 | 2024-06-21 3:37PM EDT | 127.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 109 | 291 | 6.25% |
| BX240628C00128000 | 2024-06-21 2:56PM EDT | 128.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 126 | 153 | 6.25% |
| BX240628C00129000 | 2024-06-21 3:53PM EDT | 129.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 49 | 266 | 6.25% |
| BX240628C00130000 | 2024-06-21 3:44PM EDT | 130.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 42 | 527 | 12.50% |
| BX240628C00131000 | 2024-06-21 1:44PM EDT | 131.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 138 | 12.50% |
| BX240628C00132000 | 2024-06-21 3:45PM EDT | 132.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 135 | 238 | 12.50% |
| BX240628C00133000 | 2024-06-21 2:07PM EDT | 133.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 112 | 12.50% |
| BX240628C00134000 | 2024-06-21 9:41AM EDT | 134.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 12.50% |
| BX240628C00135000 | 2024-06-17 10:01AM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 46 | 161 | 12.50% |
| BX240628C00136000 | 2024-06-21 3:57PM EDT | 136.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| BX240628C00137000 | 2024-06-05 3:33PM EDT | 137.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 25.00% |
| BX240628C00138000 | 2024-05-23 3:03PM EDT | 138.00 | 0.50 | 0.01 | 0.97 | 0.00 | - | - | 0 | 69.82% |
| BX240628C00139000 | 2024-05-28 12:49PM EDT | 139.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| BX240628C00140000 | 2024-06-12 12:08PM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| BX240628C00144000 | 2024-05-23 2:24PM EDT | 144.00 | 0.15 | 0.00 | 0.76 | 0.00 | - | - | 0 | 84.28% |
| BX240628C00145000 | 2024-06-21 12:14PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| BX240628C00150000 | 2024-06-12 3:16PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| BX240628C00160000 | 2024-06-20 10:50AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 50.00% |
| BX240628C00165000 | 2024-06-18 10:48AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 50.00% |
| BX240628C00170000 | 2024-06-18 10:48AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 26 | 50.00% |
| BX240628C00175000 | 2024-06-18 1:40PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 163 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240628P00070000 | 2024-05-30 2:10PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| BX240628P00085000 | 2024-06-18 3:53PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BX240628P00090000 | 2024-06-14 12:20PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BX240628P00100000 | 2024-06-20 1:56PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 36 | 54 | 50.00% |
| BX240628P00105000 | 2024-06-13 3:19PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 700 | 815 | 25.00% |
| BX240628P00106000 | 2024-06-18 2:31PM EDT | 106.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| BX240628P00107000 | 2024-06-21 9:47AM EDT | 107.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| BX240628P00108000 | 2024-06-17 12:06PM EDT | 108.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 31 | 37 | 25.00% |
| BX240628P00109000 | 2024-06-21 12:06PM EDT | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| BX240628P00110000 | 2024-06-21 1:59PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| BX240628P00111000 | 2024-06-21 12:03PM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 139 | 25.00% |
| BX240628P00112000 | 2024-06-21 2:22PM EDT | 112.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,848 | 25.00% |
| BX240628P00113000 | 2024-06-20 1:56PM EDT | 113.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 25.00% |
| BX240628P00114000 | 2024-06-21 12:31PM EDT | 114.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 35 | 12.50% |
| BX240628P00115000 | 2024-06-21 3:49PM EDT | 115.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 27 | 1,178 | 12.50% |
| BX240628P00116000 | 2024-06-21 3:49PM EDT | 116.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 139 | 239 | 12.50% |
| BX240628P00117000 | 2024-06-21 2:17PM EDT | 117.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 31 | 49 | 12.50% |
| BX240628P00118000 | 2024-06-21 3:40PM EDT | 118.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 47 | 332 | 12.50% |
| BX240628P00119000 | 2024-06-21 2:22PM EDT | 119.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 21 | 110 | 6.25% |
| BX240628P00120000 | 2024-06-21 3:57PM EDT | 120.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 69 | 274 | 6.25% |
| BX240628P00121000 | 2024-06-21 3:52PM EDT | 121.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 55 | 270 | 6.25% |
| BX240628P00122000 | 2024-06-21 3:52PM EDT | 122.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 97 | 165 | 3.13% |
| BX240628P00123000 | 2024-06-21 3:05PM EDT | 123.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 75 | 112 | 3.13% |
| BX240628P00124000 | 2024-06-21 3:45PM EDT | 124.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1,149 | 837 | 0.39% |
| BX240628P00125000 | 2024-06-21 3:42PM EDT | 125.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 56 | 126 | 0.00% |
| BX240628P00126000 | 2024-06-21 11:13AM EDT | 126.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 0.00% |
| BX240628P00127000 | 2024-06-21 11:53AM EDT | 127.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| BX240628P00128000 | 2024-06-12 2:25PM EDT | 128.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| BX240628P00130000 | 2024-06-20 11:22AM EDT | 130.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| BX240628P00138000 | 2024-06-20 3:57PM EDT | 138.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.