Blackstone Inc. (BX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240621C00100000 | 2024-06-13 9:47AM EDT | 2024-06-21 | 22.60 | 19.85 | 22.10 | 0.00 | - | 2 | 471 | 119.92% |
| BX240628C00100000 | 2024-05-31 11:21AM EDT | 2024-06-28 | 19.75 | 19.80 | 23.25 | 0.00 | - | 1 | 1 | 62.31% |
| BX240712C00100000 | 2024-06-12 1:31PM EDT | 2024-07-12 | 25.50 | 20.40 | 23.50 | 0.00 | - | - | 3 | 53.66% |
| BX240719C00100000 | 2024-06-10 1:16PM EDT | 2024-07-19 | 20.15 | 20.00 | 23.75 | 0.00 | - | 3 | 7 | 71.70% |
| BX240726C00100000 | 2024-06-11 10:15AM EDT | 2024-07-26 | 19.65 | 20.10 | 23.95 | 0.00 | - | - | 1 | 67.29% |
| BX240816C00100000 | 2024-06-10 3:22PM EDT | 2024-08-16 | 20.85 | 21.60 | 22.60 | 0.00 | - | 2 | 2 | 42.79% |
| BX240920C00100000 | 2024-06-12 2:43PM EDT | 2024-09-20 | 26.08 | 22.60 | 23.55 | 0.00 | - | 9 | 853 | 41.11% |
| BX241018C00100000 | 2024-06-06 2:26PM EDT | 2024-10-18 | 23.00 | 23.35 | 25.00 | 0.00 | - | 45 | 279 | 44.18% |
| BX241115C00100000 | 2024-06-14 12:50PM EDT | 2024-11-15 | 24.47 | 24.20 | 25.05 | +1.97 | +8.76% | 2 | 83 | 40.17% |
| BX241220C00100000 | 2024-06-12 10:15AM EDT | 2024-12-20 | 28.35 | 24.85 | 25.40 | 0.00 | - | 5 | 34 | 37.70% |
| BX250117C00100000 | 2024-06-12 11:14AM EDT | 2025-01-17 | 29.45 | 25.60 | 26.35 | 0.00 | - | 1 | 1,619 | 38.74% |
| BX250321C00100000 | 2024-05-30 10:56AM EDT | 2025-03-21 | 24.82 | 26.35 | 28.40 | 0.00 | - | 1 | 15 | 40.53% |
| BX250620C00100000 | 2024-06-07 3:49PM EDT | 2025-06-20 | 25.88 | 27.75 | 29.20 | 0.00 | - | 2 | 299 | 37.31% |
| BX251219C00100000 | 2024-06-05 1:16PM EDT | 2025-12-19 | 30.49 | 29.70 | 31.50 | -0.75 | -2.40% | 3 | 54 | 35.41% |
| BX260116C00100000 | 2024-06-11 11:32AM EDT | 2026-01-16 | 28.91 | 30.65 | 31.85 | 0.00 | - | 1 | 56 | 35.25% |
| BX261218C00100000 | 2024-06-10 9:44AM EDT | 2026-12-18 | 31.00 | 32.45 | 35.60 | 0.00 | - | - | 3 | 34.05% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240621P00100000 | 2024-06-12 12:57PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 40,999 | 65.63% |
| BX240628P00100000 | 2024-06-11 1:56PM EDT | 2024-06-28 | 0.09 | 0.02 | 0.55 | 0.00 | - | 2 | 19 | 62.79% |
| BX240705P00100000 | 2024-06-07 11:51AM EDT | 2024-07-05 | 0.17 | 0.02 | 0.60 | 0.00 | - | 1 | 1 | 51.51% |
| BX240719P00100000 | 2024-06-13 11:03AM EDT | 2024-07-19 | 0.25 | 0.12 | 0.73 | 0.00 | - | 10 | 260 | 48.36% |
| BX240726P00100000 | 2024-06-10 12:58PM EDT | 2024-07-26 | 0.52 | 0.34 | 0.56 | 0.00 | - | 4 | 4 | 41.16% |
| BX240816P00100000 | 2024-06-14 3:21PM EDT | 2024-08-16 | 0.74 | 0.66 | 0.96 | +0.26 | +54.17% | 1 | 229 | 38.62% |
| BX240920P00100000 | 2024-06-14 1:02PM EDT | 2024-09-20 | 1.31 | 1.18 | 1.92 | +0.16 | +13.91% | 10 | 203 | 38.51% |
| BX241018P00100000 | 2024-06-14 2:15PM EDT | 2024-10-18 | 1.88 | 1.14 | 2.31 | +0.22 | +13.25% | 2 | 1,538 | 36.30% |
| BX241115P00100000 | 2024-06-13 1:25PM EDT | 2024-11-15 | 2.40 | 2.34 | 2.69 | 0.00 | - | 1 | 275 | 34.79% |
| BX241220P00100000 | 2024-06-13 3:46PM EDT | 2024-12-20 | 2.87 | 3.00 | 3.25 | 0.00 | - | 6 | 511 | 33.90% |
| BX250117P00100000 | 2024-06-14 1:23PM EDT | 2025-01-17 | 3.60 | 3.40 | 3.65 | +0.31 | +9.42% | 255 | 4,973 | 33.23% |
| BX250221P00100000 | 2024-06-03 2:58PM EDT | 2025-02-21 | 4.95 | 4.00 | 4.50 | 0.00 | - | 207 | 605 | 33.88% |
| BX250321P00100000 | 2024-06-14 9:35AM EDT | 2025-03-21 | 4.60 | 4.40 | 4.85 | -0.12 | -2.54% | 1 | 1,285 | 33.29% |
| BX250620P00100000 | 2024-06-13 10:01AM EDT | 2025-06-20 | 5.80 | 5.85 | 6.55 | 0.00 | - | 22 | 2,259 | 33.61% |
| BX251219P00100000 | 2024-06-12 11:57AM EDT | 2025-12-19 | 7.80 | 8.45 | 9.05 | 0.00 | - | 37 | 1,274 | 32.91% |
| BX260116P00100000 | 2024-06-14 1:23PM EDT | 2026-01-16 | 8.95 | 8.65 | 10.40 | +0.53 | +6.29% | 250 | 1,789 | 34.88% |
| BX261218P00100000 | 2024-06-12 9:42AM EDT | 2026-12-18 | 12.00 | 11.05 | 13.85 | 0.00 | - | 1 | 4 | 33.29% |
© 2024 Yahoo. All rights reserved.