Blackstone Inc. (BX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240802C00090000 | 2024-06-26 1:18PM EDT | 90.00 | 34.99 | 33.00 | 36.00 | +34.99 | - | - | 5 | 70.70% |
| BX240802C00116000 | 2024-06-25 12:52PM EDT | 116.00 | 9.67 | 8.15 | 11.65 | 0.00 | - | 2 | 1 | 48.54% |
| BX240802C00122000 | 2024-06-26 9:51AM EDT | 122.00 | 6.33 | 5.30 | 7.70 | 0.00 | - | 1 | 2 | 45.22% |
| BX240802C00123000 | 2024-06-21 1:15PM EDT | 123.00 | 5.55 | 3.00 | 5.45 | 0.00 | - | 18 | 18 | 33.56% |
| BX240802C00124000 | 2024-06-21 1:20PM EDT | 124.00 | 5.04 | 4.10 | 4.85 | 0.00 | - | 2 | 4 | 32.81% |
| BX240802C00125000 | 2024-06-28 2:49PM EDT | 125.00 | 4.01 | 2.96 | 5.70 | -1.46 | -26.69% | 2 | 8 | 41.49% |
| BX240802C00126000 | 2024-06-24 9:30AM EDT | 126.00 | 4.30 | 2.98 | 4.90 | +4.30 | - | - | 1 | 39.05% |
| BX240802C00127000 | 2024-06-28 9:47AM EDT | 127.00 | 3.22 | 2.32 | 4.30 | -0.58 | -15.26% | 4 | 3 | 37.74% |
| BX240802C00128000 | 2024-06-25 11:26AM EDT | 128.00 | 2.80 | 2.44 | 2.88 | +2.80 | - | - | 5 | 30.57% |
| BX240802C00129000 | 2024-06-25 9:39AM EDT | 129.00 | 2.65 | 2.21 | 2.80 | 0.00 | - | 8 | 9 | 32.32% |
| BX240802C00130000 | 2024-06-26 10:20AM EDT | 130.00 | 2.43 | 0.70 | 2.37 | 0.00 | - | 1 | 8 | 31.42% |
| BX240802C00131000 | 2024-06-18 1:31PM EDT | 131.00 | 2.18 | 1.22 | 2.88 | 0.00 | - | - | 1 | 37.29% |
| BX240802C00132000 | 2024-06-20 10:57AM EDT | 132.00 | 2.20 | 1.18 | 2.00 | 0.00 | - | - | 1 | 32.65% |
| BX240802C00133000 | 2024-06-24 10:44AM EDT | 133.00 | 2.30 | 1.13 | 2.45 | 0.00 | - | 1 | 3 | 38.11% |
| BX240802C00134000 | 2024-06-21 2:04PM EDT | 134.00 | 1.57 | 0.99 | 1.48 | 0.00 | - | 6 | 6 | 31.97% |
| BX240802C00135000 | 2024-06-28 10:30AM EDT | 135.00 | 1.49 | 0.74 | 1.29 | +0.30 | +25.21% | 6 | 10 | 31.92% |
| BX240802C00136000 | 2024-06-28 3:45PM EDT | 136.00 | 0.85 | 0.66 | 1.67 | -0.35 | -29.17% | 13 | 1 | 37.07% |
| BX240802C00137000 | 2024-06-24 2:43PM EDT | 137.00 | 1.22 | 0.30 | 1.82 | 0.00 | - | 3 | 8 | 40.09% |
| BX240802C00140000 | 2024-06-27 2:22PM EDT | 140.00 | 0.42 | 0.14 | 0.64 | +0.42 | - | - | 3 | 32.03% |
| BX240802C00145000 | 2024-06-24 10:23AM EDT | 145.00 | 0.40 | 0.00 | 0.39 | +0.40 | - | - | 5 | 34.08% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240802P00105000 | 2024-06-24 11:27AM EDT | 105.00 | 0.35 | 0.29 | 0.45 | +0.35 | - | - | 2 | 37.74% |
| BX240802P00110000 | 2024-06-28 3:42PM EDT | 110.00 | 0.72 | 0.47 | 2.07 | +0.08 | +12.50% | 2 | 4 | 48.41% |
| BX240802P00111000 | 2024-06-28 2:41PM EDT | 111.00 | 0.79 | 0.53 | 1.07 | -0.30 | -27.52% | 10 | 3 | 35.82% |
| BX240802P00112000 | 2024-06-25 12:40PM EDT | 112.00 | 1.20 | 0.04 | 1.21 | 0.00 | - | 5 | 6 | 35.35% |
| BX240802P00113000 | 2024-06-24 3:40PM EDT | 113.00 | 1.01 | 0.88 | 1.67 | +1.01 | - | - | 31 | 37.85% |
| BX240802P00115000 | 2024-06-25 12:34PM EDT | 115.00 | 1.49 | 1.38 | 2.24 | 0.00 | - | 2 | 14 | 38.34% |
| BX240802P00116000 | 2024-06-26 3:09PM EDT | 116.00 | 1.82 | 1.51 | 2.25 | +1.82 | - | - | 3 | 36.02% |
| BX240802P00118000 | 2024-06-24 11:45AM EDT | 118.00 | 2.07 | 2.09 | 2.78 | 0.00 | - | 3 | 3 | 35.16% |
| BX240802P00119000 | 2024-06-17 3:53PM EDT | 119.00 | 4.00 | 2.37 | 4.00 | 0.00 | - | - | 1 | 41.32% |
| BX240802P00123000 | 2024-06-28 3:39PM EDT | 123.00 | 3.85 | 3.80 | 4.55 | +3.85 | - | 20 | 0 | 32.90% |
| BX240802P00125000 | 2024-06-28 1:44PM EDT | 125.00 | 5.05 | 4.20 | 7.40 | +5.05 | - | 1 | 0 | 44.82% |
| BX240802P00126000 | 2024-06-28 3:39PM EDT | 126.00 | 5.75 | 5.60 | 7.20 | +5.75 | - | 20 | 0 | 39.72% |
© 2024 Yahoo. All rights reserved.