Blackstone Inc. (BX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX260116C00050000 | 2024-04-25 3:49PM EDT | 50.00 | 73.16 | 71.50 | 76.50 | 0.00 | - | 1 | 1 | 53.00% |
| BX260116C00060000 | 2024-05-20 11:38AM EDT | 60.00 | 66.59 | 61.10 | 65.35 | 0.00 | - | 30 | 54 | 35.55% |
| BX260116C00065000 | 2024-05-15 10:08AM EDT | 65.00 | 65.76 | 54.55 | 59.40 | 0.00 | - | 5 | 9 | 0.00% |
| BX260116C00070000 | 2024-05-15 10:08AM EDT | 70.00 | 61.55 | 50.05 | 54.60 | 0.00 | - | 5 | 6 | 18.46% |
| BX260116C00075000 | 2024-04-15 10:50AM EDT | 75.00 | 51.76 | 54.90 | 58.75 | 0.00 | - | 5 | 0 | 51.01% |
| BX260116C00080000 | 2024-06-05 2:31PM EDT | 80.00 | 45.31 | 45.90 | 49.25 | 0.00 | - | 5 | 39 | 38.84% |
| BX260116C00085000 | 2024-04-25 1:10PM EDT | 85.00 | 42.75 | 42.30 | 45.85 | 0.00 | - | 2 | 25 | 39.48% |
| BX260116C00090000 | 2024-06-20 2:41PM EDT | 90.00 | 40.70 | 37.80 | 41.00 | 0.00 | - | 1 | 249 | 35.90% |
| BX260116C00095000 | 2024-06-12 10:04AM EDT | 95.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 0.00% |
| BX260116C00100000 | 2024-06-11 11:32AM EDT | 100.00 | 28.91 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| BX260116C00105000 | 2024-06-03 3:14PM EDT | 105.00 | 26.50 | 28.20 | 32.20 | 0.00 | - | 1 | 85 | 37.03% |
| BX260116C00110000 | 2024-06-20 9:30AM EDT | 110.00 | 26.43 | 25.30 | 29.05 | 0.00 | - | 1 | 59 | 36.16% |
| BX260116C00115000 | 2024-06-20 2:24PM EDT | 115.00 | 25.02 | 22.50 | 26.55 | 0.00 | - | 2 | 176 | 36.15% |
| BX260116C00120000 | 2024-06-20 11:50AM EDT | 120.00 | 22.27 | 19.50 | 24.20 | 0.00 | - | 5 | 307 | 36.08% |
| BX260116C00125000 | 2024-06-20 1:58PM EDT | 125.00 | 20.10 | 17.45 | 21.80 | 0.00 | - | 12 | 691 | 35.63% |
| BX260116C00130000 | 2024-06-11 2:11PM EDT | 130.00 | 14.66 | 15.20 | 19.45 | 0.00 | - | 30 | 728 | 34.99% |
| BX260116C00135000 | 2024-06-20 2:09PM EDT | 135.00 | 15.94 | 0.00 | 0.00 | 0.00 | - | 1 | 862 | 1.56% |
| BX260116C00140000 | 2024-06-21 10:07AM EDT | 140.00 | 13.40 | 11.55 | 15.75 | 0.00 | - | 1 | 604 | 34.57% |
| BX260116C00145000 | 2024-06-17 12:19PM EDT | 145.00 | 10.80 | 10.50 | 13.80 | 0.00 | - | 3 | 113 | 33.84% |
| BX260116C00150000 | 2024-06-13 10:55AM EDT | 150.00 | 10.04 | 8.50 | 12.45 | 0.00 | - | 2 | 259 | 33.84% |
| BX260116C00155000 | 2024-06-10 11:18AM EDT | 155.00 | 7.70 | 7.50 | 11.25 | 0.00 | - | 10 | 23 | 33.89% |
| BX260116C00160000 | 2024-06-11 1:22PM EDT | 160.00 | 6.50 | 7.00 | 9.75 | 0.00 | - | 1 | 145 | 33.21% |
| BX260116C00165000 | 2024-05-28 3:43PM EDT | 165.00 | 7.00 | 5.20 | 9.25 | 0.00 | - | 10 | 41 | 34.09% |
| BX260116C00170000 | 2024-06-12 2:41PM EDT | 170.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 111 | 6.25% |
| BX260116C00175000 | 2024-06-17 9:59AM EDT | 175.00 | 4.80 | 4.20 | 7.45 | 0.00 | - | 1 | 124 | 33.96% |
| BX260116C00180000 | 2024-05-15 10:24AM EDT | 180.00 | 5.80 | 2.42 | 4.75 | 0.00 | - | 1 | 50 | 29.87% |
| BX260116C00185000 | 2024-06-18 3:50PM EDT | 185.00 | 4.67 | 2.70 | 5.80 | 0.00 | - | 2 | 4 | 33.45% |
| BX260116C00190000 | 2024-06-05 3:54PM EDT | 190.00 | 3.39 | 2.33 | 5.85 | 0.00 | - | 1 | 43 | 34.84% |
| BX260116C00195000 | 2024-05-29 3:20PM EDT | 195.00 | 2.65 | 2.00 | 3.90 | 0.00 | - | 40 | 89 | 31.57% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX260116P00050000 | 2024-06-12 2:43PM EDT | 50.00 | 1.08 | 0.77 | 2.00 | 0.00 | - | 1 | 649 | 53.36% |
| BX260116P00055000 | 2024-06-18 11:33AM EDT | 55.00 | 1.13 | 0.90 | 3.80 | 0.00 | - | 15 | 45 | 50.59% |
| BX260116P00060000 | 2024-06-21 2:58PM EDT | 60.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 18 | 2,358 | 12.50% |
| BX260116P00065000 | 2024-06-12 9:30AM EDT | 65.00 | 3.04 | 1.16 | 2.60 | 0.00 | - | 4 | 2,356 | 42.97% |
| BX260116P00070000 | 2024-06-14 2:57PM EDT | 70.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 2,574 | 12.50% |
| BX260116P00075000 | 2024-06-14 9:40AM EDT | 75.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,008 | 6.25% |
| BX260116P00080000 | 2024-06-17 12:59PM EDT | 80.00 | 4.15 | 2.74 | 5.75 | 0.00 | - | 1 | 3,145 | 42.05% |
| BX260116P00085000 | 2024-06-14 11:04AM EDT | 85.00 | 5.25 | 3.80 | 5.50 | 0.00 | - | 1 | 3,515 | 37.30% |
| BX260116P00090000 | 2024-06-12 11:48AM EDT | 90.00 | 5.70 | 4.40 | 7.90 | 0.00 | - | 11 | 2,932 | 39.50% |
| BX260116P00095000 | 2024-06-03 12:31PM EDT | 95.00 | 8.80 | 4.35 | 8.50 | 0.00 | - | 85 | 1,589 | 36.81% |
| BX260116P00100000 | 2024-06-20 11:50AM EDT | 100.00 | 8.50 | 7.35 | 10.05 | 0.00 | - | 1 | 2,040 | 36.07% |
| BX260116P00105000 | 2024-05-31 10:34AM EDT | 105.00 | 11.55 | 7.75 | 11.45 | 0.00 | - | 1 | 283 | 34.74% |
| BX260116P00110000 | 2024-06-12 12:44PM EDT | 110.00 | 11.80 | 9.10 | 13.30 | 0.00 | - | 1 | 868 | 33.99% |
| BX260116P00115000 | 2024-05-30 12:04PM EDT | 115.00 | 15.98 | 11.25 | 15.05 | 0.00 | - | 3 | 809 | 32.78% |
| BX260116P00120000 | 2024-06-20 10:04AM EDT | 120.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 3 | 615 | 0.78% |
| BX260116P00125000 | 2024-06-12 11:02AM EDT | 125.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| BX260116P00130000 | 2024-06-12 2:06PM EDT | 130.00 | 20.13 | 18.40 | 22.65 | 0.00 | - | 3 | 68 | 31.38% |
| BX260116P00135000 | 2024-05-22 12:58PM EDT | 135.00 | 22.05 | 22.95 | 24.75 | 0.00 | - | 63 | 66 | 29.63% |
| BX260116P00140000 | 2024-05-06 9:55AM EDT | 140.00 | 28.00 | 26.60 | 28.75 | 0.00 | - | 1 | 6 | 30.65% |
| BX260116P00150000 | 2024-05-29 2:27PM EDT | 150.00 | 37.50 | 30.20 | 34.75 | 0.00 | - | 5 | 20 | 28.60% |
| BX260116P00170000 | 2024-05-13 12:04PM EDT | 170.00 | 47.90 | 46.50 | 49.85 | 0.00 | - | 2 | 2 | 26.36% |
| BX260116P00175000 | 2024-01-26 2:12PM EDT | 175.00 | 53.60 | 51.40 | 52.55 | 0.00 | - | 2 | 1 | 22.03% |
| BX260116P00180000 | 2024-03-05 10:30AM EDT | 180.00 | 56.00 | 53.75 | 56.35 | 0.00 | - | 1 | 3 | 18.97% |
| BX260116P00185000 | 2024-03-12 9:56AM EDT | 185.00 | 62.40 | 58.60 | 63.35 | 0.00 | - | - | 1 | 26.72% |
| BX260116P00190000 | 2024-05-28 10:11AM EDT | 190.00 | 67.20 | 62.40 | 68.50 | 0.00 | - | 2 | 1 | 28.30% |
| BX260116P00195000 | 2024-05-29 9:30AM EDT | 195.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.