Blackstone Inc. (BX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:39AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240712C00085000 | 2024-06-12 10:48AM EDT | 85.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | - | 27 | 0.00% |
| BX240712C00090000 | 2024-06-11 10:49AM EDT | 90.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| BX240712C00095000 | 2024-06-12 1:31PM EDT | 95.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | - | 95 | 0.00% |
| BX240712C00100000 | 2024-06-17 1:13PM EDT | 100.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BX240712C00105000 | 2024-06-18 1:00PM EDT | 105.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BX240712C00106000 | 2024-06-11 10:46AM EDT | 106.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BX240712C00108000 | 2024-06-17 1:14PM EDT | 108.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BX240712C00110000 | 2024-06-11 10:45AM EDT | 110.00 | 10.59 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BX240712C00111000 | 2024-06-12 9:47AM EDT | 111.00 | 15.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BX240712C00113000 | 2024-06-06 9:30AM EDT | 113.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BX240712C00115000 | 2024-06-20 12:52PM EDT | 115.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| BX240712C00116000 | 2024-06-21 10:23AM EDT | 116.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 38 | 38 | 0.00% |
| BX240712C00118000 | 2024-06-21 1:29PM EDT | 118.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BX240712C00119000 | 2024-06-11 9:56AM EDT | 119.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| BX240712C00120000 | 2024-06-21 3:46PM EDT | 120.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| BX240712C00121000 | 2024-06-20 11:56AM EDT | 121.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| BX240712C00122000 | 2024-06-18 10:36AM EDT | 122.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| BX240712C00123000 | 2024-06-21 11:01AM EDT | 123.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| BX240712C00124000 | 2024-06-21 3:26PM EDT | 124.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 14 | 77 | 0.00% |
| BX240712C00125000 | 2024-06-21 2:17PM EDT | 125.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.10% |
| BX240712C00126000 | 2024-06-21 1:21PM EDT | 126.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.78% |
| BX240712C00127000 | 2024-06-21 2:11PM EDT | 127.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 1.56% |
| BX240712C00128000 | 2024-06-21 2:09PM EDT | 128.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 44 | 51 | 3.13% |
| BX240712C00129000 | 2024-06-21 3:45PM EDT | 129.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 57 | 68 | 3.13% |
| BX240712C00130000 | 2024-06-21 1:42PM EDT | 130.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 154 | 3.13% |
| BX240712C00131000 | 2024-06-20 10:31AM EDT | 131.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 6.25% |
| BX240712C00132000 | 2024-06-21 11:35AM EDT | 132.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 7 | 264 | 6.25% |
| BX240712C00133000 | 2024-06-17 9:47AM EDT | 133.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| BX240712C00134000 | 2024-06-21 3:03PM EDT | 134.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 6.25% |
| BX240712C00135000 | 2024-06-21 11:33AM EDT | 135.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 6.25% |
| BX240712C00140000 | 2024-06-21 11:33AM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 12.50% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240712P00070000 | 2024-06-17 11:39AM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| BX240712P00105000 | 2024-06-18 10:36AM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 115 | 12.50% |
| BX240712P00106000 | 2024-06-13 12:52PM EDT | 106.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 100 | 230 | 12.50% |
| BX240712P00107000 | 2024-06-18 10:55AM EDT | 107.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 100 | 12.50% |
| BX240712P00108000 | 2024-06-21 1:29PM EDT | 108.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| BX240712P00109000 | 2024-06-17 12:38PM EDT | 109.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,526 | 1,452 | 12.50% |
| BX240712P00110000 | 2024-06-20 12:08PM EDT | 110.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 12.50% |
| BX240712P00111000 | 2024-06-11 12:23PM EDT | 111.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 200 | 206 | 12.50% |
| BX240712P00112000 | 2024-06-21 11:01AM EDT | 112.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| BX240712P00113000 | 2024-06-20 12:08PM EDT | 113.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| BX240712P00114000 | 2024-06-21 2:14PM EDT | 114.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 190 | 1,616 | 12.50% |
| BX240712P00115000 | 2024-06-20 1:35PM EDT | 115.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 6.25% |
| BX240712P00116000 | 2024-06-21 1:19PM EDT | 116.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 6.25% |
| BX240712P00117000 | 2024-06-21 3:01PM EDT | 117.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 104 | 115 | 6.25% |
| BX240712P00118000 | 2024-06-21 1:29PM EDT | 118.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| BX240712P00119000 | 2024-06-20 3:36PM EDT | 119.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| BX240712P00120000 | 2024-06-21 3:22PM EDT | 120.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 3.13% |
| BX240712P00121000 | 2024-06-21 3:34PM EDT | 121.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 3.13% |
| BX240712P00122000 | 2024-06-21 10:03AM EDT | 122.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 3.13% |
| BX240712P00123000 | 2024-06-20 12:00PM EDT | 123.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 1.56% |
| BX240712P00124000 | 2024-06-13 11:29AM EDT | 124.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.78% |
| BX240712P00125000 | 2024-06-12 2:00PM EDT | 125.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| BX240712P00127000 | 2024-05-30 10:00AM EDT | 127.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BX240712P00128000 | 2024-06-17 9:46AM EDT | 128.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| BX240712P00130000 | 2024-06-12 9:46AM EDT | 130.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BX240712P00134000 | 2024-06-17 3:28PM EDT | 134.00 | 11.69 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| BX240712P00135000 | 2024-06-17 3:28PM EDT | 135.00 | 12.51 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| BX240712P00140000 | 2024-06-11 10:53AM EDT | 140.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BX240712P00145000 | 2024-06-12 9:46AM EDT | 145.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.