Blackstone Inc. (BX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240426C00103000 | 2024-04-24 10:21AM EDT | 103.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240426C00104000 | 2024-04-22 11:09AM EDT | 104.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BX240426C00105000 | 2024-04-24 12:36PM EDT | 105.00 | 17.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX240426C00107000 | 2024-04-17 1:37PM EDT | 107.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BX240426C00108000 | 2024-04-18 1:57PM EDT | 108.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BX240426C00109000 | 2024-04-17 12:36PM EDT | 109.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BX240426C00110000 | 2024-04-19 10:25AM EDT | 110.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BX240426C00111000 | 2024-04-17 2:12PM EDT | 111.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BX240426C00112000 | 2024-04-17 2:17PM EDT | 112.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BX240426C00113000 | 2024-04-18 1:06PM EDT | 113.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BX240426C00114000 | 2024-04-19 2:07PM EDT | 114.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BX240426C00115000 | 2024-04-19 2:30PM EDT | 115.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240426C00116000 | 2024-04-22 11:09AM EDT | 116.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240426C00117000 | 2024-04-23 9:43AM EDT | 117.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX240426C00118000 | 2024-04-23 11:33AM EDT | 118.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BX240426C00119000 | 2024-04-24 12:50PM EDT | 119.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| BX240426C00120000 | 2024-04-24 12:55PM EDT | 120.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BX240426C00121000 | 2024-04-24 3:59PM EDT | 121.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| BX240426C00122000 | 2024-04-24 2:52PM EDT | 122.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| BX240426C00123000 | 2024-04-24 3:53PM EDT | 123.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| BX240426C00124000 | 2024-04-24 3:54PM EDT | 124.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.78% |
| BX240426C00125000 | 2024-04-24 3:56PM EDT | 125.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 3.13% |
| BX240426C00126000 | 2024-04-24 3:10PM EDT | 126.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| BX240426C00127000 | 2024-04-24 3:52PM EDT | 127.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| BX240426C00128000 | 2024-04-24 1:38PM EDT | 128.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 12.50% |
| BX240426C00129000 | 2024-04-24 12:03PM EDT | 129.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BX240426C00130000 | 2024-04-24 10:34AM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BX240426C00131000 | 2024-04-24 10:14AM EDT | 131.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BX240426C00132000 | 2024-04-23 2:42PM EDT | 132.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BX240426C00133000 | 2024-04-24 10:53AM EDT | 133.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BX240426C00134000 | 2024-04-23 3:12PM EDT | 134.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BX240426C00135000 | 2024-04-22 11:04AM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BX240426C00136000 | 2024-04-18 10:42AM EDT | 136.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BX240426C00137000 | 2024-04-18 9:51AM EDT | 137.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BX240426C00138000 | 2024-04-18 10:42AM EDT | 138.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BX240426C00139000 | 2024-04-23 2:25PM EDT | 139.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BX240426C00140000 | 2024-04-23 2:26PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BX240426C00141000 | 2024-04-18 9:30AM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BX240426C00142000 | 2024-04-15 2:03PM EDT | 142.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BX240426C00143000 | 2024-04-22 11:29AM EDT | 143.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BX240426C00145000 | 2024-04-18 10:31AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| BX240426C00150000 | 2024-04-17 10:38AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BX240426C00155000 | 2024-03-22 10:36AM EDT | 155.00 | 0.46 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 103.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240426P00070000 | 2024-04-15 2:54PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| BX240426P00075000 | 2024-04-15 2:54PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BX240426P00080000 | 2024-04-18 10:33AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BX240426P00090000 | 2024-04-23 3:48PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| BX240426P00095000 | 2024-04-19 12:49PM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| BX240426P00100000 | 2024-04-24 12:51PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6,514 | 0 | 50.00% |
| BX240426P00102000 | 2024-04-23 3:53PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BX240426P00104000 | 2024-04-24 12:41PM EDT | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BX240426P00105000 | 2024-04-23 3:41PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 50.00% |
| BX240426P00106000 | 2024-04-18 3:58PM EDT | 106.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BX240426P00107000 | 2024-04-23 3:11PM EDT | 107.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| BX240426P00108000 | 2024-04-24 3:00PM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BX240426P00109000 | 2024-04-22 10:24AM EDT | 109.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BX240426P00110000 | 2024-04-24 1:56PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| BX240426P00111000 | 2024-04-22 1:54PM EDT | 111.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| BX240426P00112000 | 2024-04-23 3:43PM EDT | 112.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BX240426P00113000 | 2024-04-24 9:56AM EDT | 113.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BX240426P00114000 | 2024-04-23 3:43PM EDT | 114.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BX240426P00115000 | 2024-04-24 3:48PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| BX240426P00116000 | 2024-04-24 2:15PM EDT | 116.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BX240426P00117000 | 2024-04-24 11:10AM EDT | 117.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| BX240426P00118000 | 2024-04-24 2:16PM EDT | 118.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| BX240426P00119000 | 2024-04-24 3:12PM EDT | 119.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 12.50% |
| BX240426P00120000 | 2024-04-24 3:53PM EDT | 120.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 12.50% |
| BX240426P00121000 | 2024-04-24 3:52PM EDT | 121.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 6.25% |
| BX240426P00122000 | 2024-04-24 3:57PM EDT | 122.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| BX240426P00123000 | 2024-04-24 3:53PM EDT | 123.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| BX240426P00124000 | 2024-04-24 3:53PM EDT | 124.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| BX240426P00125000 | 2024-04-24 10:34AM EDT | 125.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BX240426P00126000 | 2024-04-24 12:57PM EDT | 126.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BX240426P00127000 | 2024-04-24 1:10PM EDT | 127.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BX240426P00128000 | 2024-04-24 1:07PM EDT | 128.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BX240426P00129000 | 2024-04-17 3:47PM EDT | 129.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BX240426P00130000 | 2024-04-23 10:27AM EDT | 130.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BX240426P00131000 | 2024-04-17 10:50AM EDT | 131.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BX240426P00132000 | 2024-04-19 3:57PM EDT | 132.00 | 14.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240426P00133000 | 2024-04-24 10:21AM EDT | 133.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240426P00134000 | 2024-04-24 10:21AM EDT | 134.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240426P00136000 | 2024-04-24 10:21AM EDT | 136.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BX240426P00137000 | 2024-04-24 10:21AM EDT | 137.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| BX240426P00139000 | 2024-04-10 12:03PM EDT | 139.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.