Blackstone Inc. (BX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240621C00110000 | 2024-06-14 3:42PM EDT | 2024-06-21 | 11.38 | 9.90 | 12.60 | -1.52 | -11.78% | 48 | 1,727 | 86.82% |
| BX240628C00110000 | 2024-05-31 3:12PM EDT | 2024-06-28 | 11.85 | 11.10 | 13.20 | 0.00 | - | 5 | 8 | 50.88% |
| BX240705C00110000 | 2024-06-04 9:53AM EDT | 2024-07-05 | 11.02 | 9.90 | 13.40 | 0.00 | - | 1 | 1 | 57.72% |
| BX240712C00110000 | 2024-06-11 10:45AM EDT | 2024-07-12 | 10.59 | 10.65 | 13.60 | 0.00 | - | - | 1 | 51.73% |
| BX240719C00110000 | 2024-06-12 3:50PM EDT | 2024-07-19 | 14.45 | 12.65 | 15.00 | 0.00 | - | 2 | 47 | 58.17% |
| BX240816C00110000 | 2024-06-12 12:20PM EDT | 2024-08-16 | 17.00 | 12.45 | 15.65 | 0.00 | - | 3 | 28 | 47.02% |
| BX240920C00110000 | 2024-06-14 11:21AM EDT | 2024-09-20 | 14.85 | 14.55 | 15.15 | -0.84 | -5.35% | 32 | 222 | 35.17% |
| BX241018C00110000 | 2024-06-13 3:06PM EDT | 2024-10-18 | 17.30 | 15.80 | 16.95 | 0.00 | - | 13 | 329 | 38.51% |
| BX241115C00110000 | 2024-05-23 10:56AM EDT | 2024-11-15 | 20.80 | 16.60 | 17.55 | 0.00 | - | 4 | 156 | 37.02% |
| BX241220C00110000 | 2024-05-15 3:03PM EDT | 2024-12-20 | 26.05 | 17.70 | 18.25 | 0.00 | - | 1 | 49 | 35.70% |
| BX250117C00110000 | 2024-06-14 12:53PM EDT | 2025-01-17 | 18.52 | 18.60 | 19.75 | -2.81 | -13.17% | 1 | 3,109 | 37.85% |
| BX250321C00110000 | 2024-05-23 2:02PM EDT | 2025-03-21 | 22.85 | 19.45 | 20.95 | 0.00 | - | 1 | 32 | 36.48% |
| BX250620C00110000 | 2024-05-24 2:49PM EDT | 2025-06-20 | 24.45 | 21.40 | 23.05 | 0.00 | - | 1 | 305 | 36.46% |
| BX251219C00110000 | 2024-06-05 10:29AM EDT | 2025-12-19 | 26.40 | 24.05 | 26.10 | 0.00 | - | 10 | 93 | 35.50% |
| BX260116C00110000 | 2024-06-07 3:35PM EDT | 2026-01-16 | 22.90 | 24.60 | 26.10 | 0.00 | - | 6 | 59 | 34.63% |
| BX261218C00110000 | 2024-06-05 9:55AM EDT | 2026-12-18 | 27.35 | 26.20 | 30.80 | 0.00 | - | 9 | 10 | 34.32% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240621P00110000 | 2024-06-14 3:25PM EDT | 2024-06-21 | 0.07 | 0.04 | 0.25 | 0.00 | - | 23 | 12,297 | 52.15% |
| BX240628P00110000 | 2024-06-13 3:31PM EDT | 2024-06-28 | 0.15 | 0.17 | 0.22 | 0.00 | - | 8 | 44 | 34.42% |
| BX240705P00110000 | 2024-06-13 10:24AM EDT | 2024-07-05 | 0.41 | 0.16 | 0.39 | 0.00 | - | 2 | 304 | 31.93% |
| BX240712P00110000 | 2024-06-14 10:04AM EDT | 2024-07-12 | 0.64 | 0.33 | 0.82 | +0.16 | +33.33% | 10 | 17 | 34.23% |
| BX240719P00110000 | 2024-06-14 1:48PM EDT | 2024-07-19 | 1.12 | 1.03 | 1.18 | +0.19 | +20.43% | 7 | 2,935 | 34.66% |
| BX240726P00110000 | 2024-06-12 12:26PM EDT | 2024-07-26 | 0.88 | 0.56 | 2.65 | 0.00 | - | - | 2 | 44.43% |
| BX240816P00110000 | 2024-06-14 3:39PM EDT | 2024-08-16 | 2.20 | 2.09 | 2.41 | +0.25 | +12.82% | 5,517 | 1,452 | 34.55% |
| BX240920P00110000 | 2024-06-14 2:01PM EDT | 2024-09-20 | 3.25 | 3.05 | 3.25 | +0.50 | +18.18% | 92 | 1,646 | 31.96% |
| BX241018P00110000 | 2024-06-14 12:03PM EDT | 2024-10-18 | 4.10 | 3.80 | 4.10 | +0.40 | +10.81% | 21 | 1,263 | 31.85% |
| BX241115P00110000 | 2024-06-12 10:23AM EDT | 2024-11-15 | 4.05 | 4.85 | 5.15 | 0.00 | - | 24 | 722 | 32.78% |
| BX241220P00110000 | 2024-06-14 12:31PM EDT | 2024-12-20 | 5.90 | 4.75 | 5.85 | +0.60 | +11.32% | 10 | 781 | 31.92% |
| BX250117P00110000 | 2024-06-14 2:33PM EDT | 2025-01-17 | 6.40 | 6.00 | 6.35 | +0.55 | +9.40% | 1 | 3,264 | 31.33% |
| BX250321P00110000 | 2024-05-30 3:35PM EDT | 2025-03-21 | 8.50 | 7.20 | 8.00 | 0.00 | - | 343 | 627 | 32.00% |
| BX250620P00110000 | 2024-06-13 10:58AM EDT | 2025-06-20 | 9.00 | 9.00 | 9.70 | 0.00 | - | 3 | 799 | 31.70% |
| BX251219P00110000 | 2024-05-21 11:27AM EDT | 2025-12-19 | 10.63 | 11.75 | 13.65 | 0.00 | - | 1 | 109 | 33.31% |
| BX260116P00110000 | 2024-06-12 12:44PM EDT | 2026-01-16 | 11.80 | 12.15 | 13.50 | 0.00 | - | 1 | 868 | 32.22% |
| BX261218P00110000 | 2024-06-07 3:39PM EDT | 2026-12-18 | 16.90 | 14.90 | 18.80 | 0.00 | - | 250 | 250 | 33.28% |
© 2024 Yahoo. All rights reserved.