Blackstone Inc. (BX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:32AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250620C00050000 | 2024-04-12 1:27PM EDT | 50.00 | 73.48 | 72.00 | 77.00 | 0.00 | - | 1 | 3 | 73.68% |
| BX250620C00055000 | 2023-04-04 1:05PM EDT | 55.00 | 30.85 | 29.65 | 32.45 | 0.00 | - | - | 1 | 0.00% |
| BX250620C00060000 | 2024-04-24 10:34AM EDT | 60.00 | 64.50 | 62.00 | 66.50 | 0.00 | - | 1 | 16 | 57.65% |
| BX250620C00065000 | 2023-11-16 1:44PM EDT | 65.00 | 41.73 | 63.95 | 67.25 | 0.00 | - | 1 | 3 | 73.18% |
| BX250620C00070000 | 2024-03-15 9:50AM EDT | 70.00 | 55.98 | 54.70 | 56.60 | 0.00 | - | 1 | 24 | 47.97% |
| BX250620C00075000 | 2024-03-11 11:38AM EDT | 75.00 | 53.00 | 52.95 | 55.80 | 0.00 | - | 1 | 2 | 55.95% |
| BX250620C00080000 | 2024-01-29 1:02PM EDT | 80.00 | 49.63 | 49.15 | 50.60 | 0.00 | - | 1 | 11 | 52.56% |
| BX250620C00085000 | 2024-04-25 1:06PM EDT | 85.00 | 41.00 | 40.00 | 44.10 | 0.00 | - | 6 | 153 | 44.73% |
| BX250620C00090000 | 2024-04-25 1:06PM EDT | 90.00 | 37.15 | 36.10 | 38.95 | 0.00 | - | 25 | 94 | 39.55% |
| BX250620C00095000 | 2024-05-03 3:53PM EDT | 95.00 | 29.70 | 29.50 | 34.00 | 0.00 | - | 2 | 133 | 35.25% |
| BX250620C00100000 | 2024-06-07 3:49PM EDT | 100.00 | 25.88 | 0.00 | 0.00 | 0.00 | - | 2 | 299 | 0.00% |
| BX250620C00105000 | 2024-06-21 9:41AM EDT | 105.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 4 | 175 | 0.00% |
| BX250620C00110000 | 2024-05-24 2:49PM EDT | 110.00 | 24.45 | 22.40 | 24.30 | 0.00 | - | 1 | 305 | 35.17% |
| BX250620C00115000 | 2024-06-18 3:42PM EDT | 115.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 98 | 328 | 0.00% |
| BX250620C00120000 | 2024-06-20 11:14AM EDT | 120.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 428 | 0.00% |
| BX250620C00125000 | 2024-06-20 10:09AM EDT | 125.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,160 | 0.20% |
| BX250620C00130000 | 2024-06-17 12:09PM EDT | 130.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 5 | 361 | 1.56% |
| BX250620C00135000 | 2024-06-21 12:15PM EDT | 135.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 438 | 1.56% |
| BX250620C00140000 | 2024-06-21 10:21AM EDT | 140.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 3.13% |
| BX250620C00145000 | 2024-06-12 12:09PM EDT | 145.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 1 | 354 | 3.13% |
| BX250620C00150000 | 2024-06-17 9:41AM EDT | 150.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 3.13% |
| BX250620C00155000 | 2024-06-11 12:57PM EDT | 155.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 100 | 189 | 6.25% |
| BX250620C00160000 | 2024-06-18 3:44PM EDT | 160.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 80 | 359 | 6.25% |
| BX250620C00165000 | 2024-05-29 3:49PM EDT | 165.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 6.25% |
| BX250620C00170000 | 2024-05-21 2:44PM EDT | 170.00 | 4.35 | 2.42 | 3.85 | 0.00 | - | 1 | 95 | 31.78% |
| BX250620C00175000 | 2024-05-15 10:00AM EDT | 175.00 | 3.69 | 0.57 | 2.88 | 0.00 | - | 2 | 5 | 30.53% |
| BX250620C00180000 | 2024-02-09 2:37PM EDT | 180.00 | 4.35 | 3.45 | 4.25 | 0.00 | - | 1 | 1 | 36.37% |
| BX250620C00185000 | 2024-05-29 10:53AM EDT | 185.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 6.25% |
| BX250620C00190000 | 2024-06-20 12:50PM EDT | 190.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 6.25% |
| BX250620C00195000 | 2024-06-12 2:20PM EDT | 195.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250620P00045000 | 2024-02-21 3:40PM EDT | 45.00 | 1.31 | 0.00 | 4.70 | 0.00 | - | 8 | 122 | 76.93% |
| BX250620P00050000 | 2024-05-13 12:52PM EDT | 50.00 | 0.28 | 0.09 | 0.72 | 0.00 | - | 5 | 648 | 53.30% |
| BX250620P00055000 | 2024-05-28 1:58PM EDT | 55.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 298 | 12.50% |
| BX250620P00060000 | 2024-05-10 3:03PM EDT | 60.00 | 0.66 | 0.49 | 1.22 | 0.00 | - | 18 | 728 | 48.85% |
| BX250620P00065000 | 2024-06-07 3:36PM EDT | 65.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,122 | 12.50% |
| BX250620P00070000 | 2024-05-28 12:05PM EDT | 70.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 11 | 816 | 12.50% |
| BX250620P00075000 | 2024-05-31 12:03PM EDT | 75.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 529 | 12.50% |
| BX250620P00080000 | 2024-06-12 12:03PM EDT | 80.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,960 | 12.50% |
| BX250620P00085000 | 2024-06-14 9:30AM EDT | 85.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,729 | 6.25% |
| BX250620P00090000 | 2024-06-21 12:52PM EDT | 90.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1 | 394 | 6.25% |
| BX250620P00095000 | 2024-06-18 11:37AM EDT | 95.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 1 | 596 | 6.25% |
| BX250620P00100000 | 2024-06-18 1:48PM EDT | 100.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2,258 | 6.25% |
| BX250620P00105000 | 2024-06-20 2:35PM EDT | 105.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 850 | 3.13% |
| BX250620P00110000 | 2024-06-21 10:40AM EDT | 110.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 7 | 799 | 3.13% |
| BX250620P00115000 | 2024-06-20 3:45PM EDT | 115.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 25 | 752 | 1.56% |
| BX250620P00120000 | 2024-06-18 3:51PM EDT | 120.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 23 | 5,399 | 0.78% |
| BX250620P00125000 | 2024-06-18 10:52AM EDT | 125.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| BX250620P00130000 | 2024-06-18 1:13PM EDT | 130.00 | 17.77 | 0.00 | 0.00 | 0.00 | - | 11 | 181 | 0.00% |
| BX250620P00135000 | 2024-03-12 3:37PM EDT | 135.00 | 22.01 | 20.45 | 21.80 | 0.00 | - | 1 | 14 | 30.81% |
| BX250620P00140000 | 2024-03-21 9:34AM EDT | 140.00 | 21.50 | 27.45 | 28.70 | 0.00 | - | 3 | 14 | 37.96% |
| BX250620P00145000 | 2024-02-15 3:09PM EDT | 145.00 | 25.22 | 26.55 | 28.60 | 0.00 | - | 2 | 2 | 30.24% |
| BX250620P00150000 | 2023-10-25 11:25AM EDT | 150.00 | 58.00 | 43.45 | 45.85 | 0.00 | - | 1 | 0 | 55.91% |
| BX250620P00160000 | 2024-05-13 1:31PM EDT | 160.00 | 38.64 | 37.05 | 40.35 | 0.00 | - | 6 | 100 | 29.74% |
| BX250620P00190000 | 2024-01-03 1:09PM EDT | 190.00 | 68.00 | 63.05 | 67.50 | 0.00 | - | 2 | 1 | 30.35% |
© 2024 Yahoo. All rights reserved.