Blackstone Inc. (BX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240719C00090000 | 2024-02-01 3:55PM EDT | 90.00 | 35.82 | 38.80 | 40.25 | 0.00 | - | - | 1 | 104.47% |
| BX240719C00095000 | 2024-03-21 9:30AM EDT | 95.00 | 35.16 | 23.25 | 26.60 | 0.00 | - | - | 1 | 0.00% |
| BX240719C00100000 | 2024-05-08 9:55AM EDT | 100.00 | 20.95 | 24.40 | 27.20 | 0.00 | - | 1 | 2 | 51.98% |
| BX240719C00105000 | 2024-05-20 2:08PM EDT | 105.00 | 22.08 | 20.00 | 20.60 | 0.00 | - | 2 | 19 | 41.75% |
| BX240719C00110000 | 2024-05-23 10:34AM EDT | 110.00 | 16.96 | 15.30 | 16.40 | +1.20 | +7.61% | 2 | 35 | 39.65% |
| BX240719C00115000 | 2024-05-22 10:17AM EDT | 115.00 | 14.60 | 10.95 | 12.00 | 0.00 | - | 3 | 157 | 34.35% |
| BX240719C00120000 | 2024-05-23 1:38PM EDT | 120.00 | 8.72 | 8.30 | 8.50 | -2.03 | -18.88% | 25 | 461 | 32.42% |
| BX240719C00125000 | 2024-05-23 11:31AM EDT | 125.00 | 5.70 | 5.45 | 5.60 | -1.02 | -15.18% | 21 | 1,370 | 30.71% |
| BX240719C00130000 | 2024-05-23 1:43PM EDT | 130.00 | 3.50 | 3.30 | 3.40 | -0.80 | -18.60% | 19 | 1,478 | 29.31% |
| BX240719C00135000 | 2024-05-23 12:57PM EDT | 135.00 | 2.08 | 1.87 | 1.94 | -0.56 | -21.21% | 2 | 1,638 | 28.52% |
| BX240719C00140000 | 2024-05-23 1:59PM EDT | 140.00 | 1.00 | 0.98 | 1.07 | -0.38 | -27.54% | 627 | 4,359 | 28.28% |
| BX240719C00145000 | 2024-05-22 11:42AM EDT | 145.00 | 0.81 | 0.50 | 0.56 | 0.00 | - | 35 | 1,771 | 28.15% |
| BX240719C00150000 | 2024-05-22 3:37PM EDT | 150.00 | 0.40 | 0.25 | 0.31 | 0.00 | - | 2 | 802 | 28.66% |
| BX240719C00155000 | 2024-05-22 2:10PM EDT | 155.00 | 0.25 | 0.11 | 1.41 | 0.00 | - | 2 | 208 | 46.31% |
| BX240719C00160000 | 2024-05-20 1:41PM EDT | 160.00 | 0.12 | 0.04 | 2.21 | 0.00 | - | 2 | 708 | 57.93% |
| BX240719C00165000 | 2024-05-16 10:54AM EDT | 165.00 | 0.10 | 0.02 | 1.17 | 0.00 | - | 1 | 59 | 52.36% |
| BX240719C00170000 | 2024-04-17 12:20PM EDT | 170.00 | 0.23 | 0.01 | 1.10 | 0.00 | - | 2 | 115 | 55.40% |
| BX240719C00175000 | 2024-04-16 3:28PM EDT | 175.00 | 0.18 | 0.00 | 2.08 | 0.00 | - | 2 | 12 | 58.28% |
| BX240719C00180000 | 2024-04-22 9:30AM EDT | 180.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| BX240719C00185000 | 2024-04-04 10:47AM EDT | 185.00 | 0.16 | 0.00 | 2.14 | 0.00 | - | 2 | 1 | 65.48% |
| BX240719C00190000 | 2024-03-11 1:41PM EDT | 190.00 | 0.19 | 0.00 | 2.17 | 0.00 | - | 2 | 2 | 68.90% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240719P00060000 | 2024-05-20 1:50PM EDT | 60.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 3 | 1,072 | 96.78% |
| BX240719P00065000 | 2024-05-07 3:20PM EDT | 65.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 5 | 107.18% |
| BX240719P00070000 | 2024-05-23 9:30AM EDT | 70.00 | 0.02 | 0.02 | 2.15 | -0.14 | -87.50% | 1 | 11 | 96.85% |
| BX240719P00075000 | 2024-03-15 9:30AM EDT | 75.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 60.16% |
| BX240719P00080000 | 2024-05-17 3:18PM EDT | 80.00 | 0.04 | 0.01 | 0.65 | 0.00 | - | 2 | 148 | 60.64% |
| BX240719P00085000 | 2024-05-22 9:30AM EDT | 85.00 | 0.04 | 0.01 | 1.32 | 0.00 | - | 4 | 103 | 61.45% |
| BX240719P00090000 | 2024-05-21 11:50AM EDT | 90.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 4,127 | 38.09% |
| BX240719P00095000 | 2024-05-21 3:38PM EDT | 95.00 | 0.20 | 0.07 | 1.26 | 0.00 | - | 2 | 132 | 54.66% |
| BX240719P00100000 | 2024-05-23 2:05PM EDT | 100.00 | 0.30 | 0.16 | 0.30 | +0.06 | +33.33% | 3 | 129 | 32.76% |
| BX240719P00105000 | 2024-05-23 11:17AM EDT | 105.00 | 0.60 | 0.50 | 1.21 | +0.16 | +36.36% | 6 | 3,280 | 38.23% |
| BX240719P00110000 | 2024-05-23 12:16PM EDT | 110.00 | 1.10 | 1.07 | 1.13 | +0.30 | +37.50% | 11 | 2,711 | 29.77% |
| BX240719P00115000 | 2024-05-23 2:01PM EDT | 115.00 | 2.00 | 1.95 | 2.05 | +0.44 | +28.21% | 9 | 2,475 | 28.47% |
| BX240719P00120000 | 2024-05-23 12:36PM EDT | 120.00 | 2.90 | 3.35 | 3.50 | +0.14 | +5.07% | 6 | 1,558 | 27.17% |
| BX240719P00125000 | 2024-05-23 1:15PM EDT | 125.00 | 5.24 | 5.45 | 5.65 | +0.69 | +15.16% | 28 | 1,622 | 26.00% |
| BX240719P00130000 | 2024-05-23 1:36PM EDT | 130.00 | 8.00 | 8.30 | 8.50 | +1.10 | +15.94% | 7 | 975 | 24.51% |
| BX240719P00135000 | 2024-05-20 2:21PM EDT | 135.00 | 10.80 | 10.65 | 12.85 | 0.00 | - | 5 | 119 | 28.08% |
| BX240719P00140000 | 2024-05-21 9:36AM EDT | 140.00 | 14.51 | 15.70 | 17.55 | 0.00 | - | 1 | 90 | 32.26% |
| BX240719P00145000 | 2024-02-22 11:31AM EDT | 145.00 | 18.50 | 18.95 | 20.00 | 0.00 | - | 1 | 2 | 0.00% |
| BX240719P00150000 | 2024-02-20 10:30AM EDT | 150.00 | 24.35 | 20.10 | 21.00 | 0.00 | - | 10 | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.