Blackstone Inc. (BX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:43AM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX251219C00045000 | 2024-06-03 3:24PM EDT | 45.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BX251219C00050000 | 2024-04-01 9:55AM EDT | 50.00 | 82.00 | 66.05 | 69.90 | 0.00 | - | 1 | 5 | 0.00% |
| BX251219C00055000 | 2024-04-25 1:24PM EDT | 55.00 | 67.25 | 67.00 | 71.50 | 0.00 | - | 2 | 1 | 46.80% |
| BX251219C00060000 | 2024-06-04 12:52PM EDT | 60.00 | 60.70 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| BX251219C00065000 | 2023-11-17 2:15PM EDT | 65.00 | 43.25 | 64.50 | 67.30 | 0.00 | - | 2 | 18 | 58.17% |
| BX251219C00070000 | 2024-04-09 2:15PM EDT | 70.00 | 63.01 | 52.70 | 56.75 | 0.00 | - | 10 | 19 | 36.19% |
| BX251219C00075000 | 2023-12-13 12:32PM EDT | 75.00 | 42.72 | 47.75 | 50.10 | 0.00 | - | 6 | 32 | 19.97% |
| BX251219C00080000 | 2024-03-14 10:47AM EDT | 80.00 | 49.50 | 47.05 | 50.25 | 0.00 | - | 1 | 76 | 41.91% |
| BX251219C00085000 | 2024-04-25 1:11PM EDT | 85.00 | 42.40 | 42.30 | 45.85 | 0.00 | - | 2 | 81 | 39.56% |
| BX251219C00090000 | 2024-04-29 11:49AM EDT | 90.00 | 38.60 | 33.05 | 35.40 | 0.00 | - | 2 | 242 | 16.43% |
| BX251219C00095000 | 2024-06-21 10:39AM EDT | 95.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 0.00% |
| BX251219C00100000 | 2024-06-14 9:30AM EDT | 100.00 | 30.49 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| BX251219C00105000 | 2024-05-06 3:37PM EDT | 105.00 | 28.00 | 27.65 | 30.30 | 0.00 | - | 32 | 670 | 33.63% |
| BX251219C00110000 | 2024-06-05 10:29AM EDT | 110.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 10 | 93 | 0.00% |
| BX251219C00115000 | 2024-06-17 9:30AM EDT | 115.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 0.00% |
| BX251219C00120000 | 2024-06-18 10:30AM EDT | 120.00 | 21.09 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
| BX251219C00125000 | 2024-05-31 1:05PM EDT | 125.00 | 17.07 | 0.00 | 0.00 | 0.00 | - | 3 | 424 | 0.01% |
| BX251219C00130000 | 2024-06-11 12:55PM EDT | 130.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 10 | 447 | 0.78% |
| BX251219C00135000 | 2024-05-31 12:10PM EDT | 135.00 | 12.82 | 0.00 | 0.00 | 0.00 | - | 10 | 111 | 1.56% |
| BX251219C00140000 | 2024-05-31 9:38AM EDT | 140.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 1.56% |
| BX251219C00145000 | 2024-05-21 2:17PM EDT | 145.00 | 13.80 | 10.55 | 13.90 | 0.00 | - | 23 | 24 | 34.57% |
| BX251219C00150000 | 2024-05-28 9:30AM EDT | 150.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 3.13% |
| BX251219C00155000 | 2024-04-19 11:09AM EDT | 155.00 | 7.80 | 9.40 | 11.35 | 0.00 | - | 8 | 21 | 34.66% |
| BX251219C00160000 | 2024-05-31 2:40PM EDT | 160.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 25 | 65 | 3.13% |
| BX251219C00165000 | 2024-04-04 10:52AM EDT | 165.00 | 10.00 | 3.50 | 7.50 | 0.00 | - | 1 | 1 | 31.49% |
| BX251219C00170000 | 2024-06-17 9:30AM EDT | 170.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 6.25% |
| BX251219C00175000 | 2024-04-23 3:46PM EDT | 175.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| BX251219C00180000 | 2024-04-16 2:41PM EDT | 180.00 | 5.92 | 4.65 | 5.35 | 0.00 | - | 1 | 1 | 31.77% |
| BX251219C00185000 | 2024-03-15 3:50PM EDT | 185.00 | 5.58 | 5.30 | 6.40 | 0.00 | - | 2 | 8 | 35.38% |
| BX251219C00190000 | 2024-05-07 11:43AM EDT | 190.00 | 3.09 | 1.17 | 3.15 | 0.00 | - | 1 | 23 | 29.05% |
| BX251219C00195000 | 2024-01-24 3:25PM EDT | 195.00 | 3.50 | 2.80 | 4.70 | 0.00 | - | - | 1 | 34.17% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX251219P00045000 | 2024-06-04 3:57PM EDT | 45.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 15 | 464 | 12.50% |
| BX251219P00050000 | 2024-06-04 11:25AM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 2,121 | 12.50% |
| BX251219P00055000 | 2024-06-17 10:11AM EDT | 55.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 8 | 1,994 | 12.50% |
| BX251219P00060000 | 2024-06-21 1:01PM EDT | 60.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 12.50% |
| BX251219P00065000 | 2024-05-20 2:31PM EDT | 65.00 | 1.81 | 1.57 | 2.08 | 0.00 | - | 8 | 961 | 41.52% |
| BX251219P00070000 | 2024-06-14 3:01PM EDT | 70.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,458 | 12.50% |
| BX251219P00075000 | 2024-05-15 10:40AM EDT | 75.00 | 2.50 | 2.07 | 3.35 | 0.00 | - | 1 | 341 | 39.27% |
| BX251219P00080000 | 2024-05-28 12:24PM EDT | 80.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 7 | 1,337 | 6.25% |
| BX251219P00085000 | 2024-06-18 11:37AM EDT | 85.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 1 | 617 | 6.25% |
| BX251219P00090000 | 2024-05-31 3:32PM EDT | 90.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 196 | 6.25% |
| BX251219P00095000 | 2024-06-12 11:56AM EDT | 95.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,192 | 6.25% |
| BX251219P00100000 | 2024-06-12 11:57AM EDT | 100.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 37 | 1,274 | 3.13% |
| BX251219P00105000 | 2024-05-31 1:24PM EDT | 105.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 209 | 3.13% |
| BX251219P00110000 | 2024-05-21 11:27AM EDT | 110.00 | 10.63 | 10.35 | 13.20 | 0.00 | - | 1 | 109 | 34.89% |
| BX251219P00115000 | 2024-06-05 12:32PM EDT | 115.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 318 | 1.56% |
| BX251219P00120000 | 2024-06-17 3:03PM EDT | 120.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 74 | 526 | 0.78% |
| BX251219P00125000 | 2024-06-05 12:31PM EDT | 125.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| BX251219P00130000 | 2024-06-14 9:30AM EDT | 130.00 | 22.29 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| BX251219P00135000 | 2024-03-21 10:47AM EDT | 135.00 | 21.13 | 26.45 | 27.30 | 0.00 | - | 1 | 3 | 34.90% |
| BX251219P00140000 | 2024-03-04 2:21PM EDT | 140.00 | 26.10 | 25.25 | 27.35 | 0.00 | - | 225 | 226 | 29.46% |
| BX251219P00155000 | 2023-08-22 10:24AM EDT | 155.00 | 56.15 | 45.00 | 49.00 | 0.00 | - | 1 | 0 | 47.40% |
| BX251219P00160000 | 2024-01-31 12:41PM EDT | 160.00 | 40.35 | 37.70 | 39.00 | 0.00 | - | - | 4 | 22.68% |
| BX251219P00180000 | 2024-03-26 3:30PM EDT | 180.00 | 54.00 | 55.70 | 58.95 | 0.00 | - | 1 | 180 | 28.49% |
© 2024 Yahoo. All rights reserved.