Blackstone Inc. (BX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240517C00100000 | 2024-04-25 1:04PM EDT | 2024-05-17 | 22.65 | 16.80 | 20.00 | 0.00 | - | 52 | 0 | 60.55% |
| BX240621C00100000 | 2024-05-02 9:58AM EDT | 2024-06-21 | 18.60 | 17.00 | 21.05 | 0.00 | - | 1 | 571 | 60.21% |
| BX240719C00100000 | 2024-05-02 10:07AM EDT | 2024-07-19 | 19.00 | 18.75 | 21.45 | 0.00 | - | 1 | 1 | 50.51% |
| BX240816C00100000 | 2024-04-15 2:30PM EDT | 2024-08-16 | 23.75 | 19.20 | 21.55 | 0.00 | - | - | 1 | 43.74% |
| BX240920C00100000 | 2024-04-25 12:04PM EDT | 2024-09-20 | 24.20 | 20.45 | 23.05 | 0.00 | - | 13 | 829 | 44.82% |
| BX241018C00100000 | 2024-05-02 12:21PM EDT | 2024-10-18 | 22.70 | 21.10 | 22.75 | 0.00 | - | 1 | 232 | 39.65% |
| BX241115C00100000 | 2024-04-16 2:50PM EDT | 2024-11-15 | 27.15 | 21.30 | 24.40 | 0.00 | - | 6 | 75 | 42.88% |
| BX241220C00100000 | 2024-04-24 10:08AM EDT | 2024-12-20 | 28.45 | 22.10 | 25.30 | 0.00 | - | 3 | 31 | 42.51% |
| BX250117C00100000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 27.00 | 23.50 | 25.30 | +3.65 | +15.63% | 1 | 1,631 | 40.13% |
| BX250321C00100000 | 2024-05-01 12:00PM EDT | 2025-03-21 | 24.95 | 24.65 | 25.75 | 0.00 | - | 2 | 14 | 37.24% |
| BX250620C00100000 | 2024-04-25 1:06PM EDT | 2025-06-20 | 30.20 | 25.75 | 27.55 | 0.00 | - | 2 | 305 | 37.26% |
| BX251219C00100000 | 2024-04-25 1:07PM EDT | 2025-12-19 | 32.50 | 27.35 | 29.70 | 0.00 | - | 26 | 60 | 35.32% |
| BX260116C00100000 | 2024-04-29 12:00PM EDT | 2026-01-16 | 32.50 | 28.00 | 29.65 | 0.00 | - | 2 | 54 | 34.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510P00100000 | 2024-04-25 2:47PM EDT | 2024-05-10 | 0.09 | 0.01 | 0.15 | 0.00 | - | 20 | 116 | 65.04% |
| BX240517P00100000 | 2024-05-02 9:41AM EDT | 2024-05-17 | 0.05 | 0.02 | 0.10 | 0.00 | - | 1 | 1,622 | 45.80% |
| BX240524P00100000 | 2024-05-03 1:03PM EDT | 2024-05-24 | 0.06 | 0.03 | 1.75 | -0.08 | -57.14% | 2 | 5 | 59.91% |
| BX240531P00100000 | 2024-05-01 3:32PM EDT | 2024-05-31 | 0.15 | 0.04 | 1.66 | 0.00 | - | 10 | 13 | 50.88% |
| BX240621P00100000 | 2024-05-03 1:41PM EDT | 2024-06-21 | 0.40 | 0.40 | 0.75 | -0.02 | -4.76% | 60 | 41,205 | 36.82% |
| BX240719P00100000 | 2024-05-02 3:57PM EDT | 2024-07-19 | 1.14 | 0.95 | 1.40 | 0.00 | - | 3 | 84 | 35.46% |
| BX240816P00100000 | 2024-05-03 12:18PM EDT | 2024-08-16 | 1.59 | 1.62 | 1.83 | -0.20 | -11.17% | 1 | 184 | 33.31% |
| BX240920P00100000 | 2024-05-03 9:59AM EDT | 2024-09-20 | 1.70 | 2.19 | 2.45 | -0.94 | -35.61% | 1 | 130 | 32.25% |
| BX241018P00100000 | 2024-05-01 1:25PM EDT | 2024-10-18 | 3.10 | 2.72 | 2.84 | 0.00 | - | 5 | 1,490 | 31.28% |
| BX241115P00100000 | 2024-04-30 9:57AM EDT | 2024-11-15 | 3.40 | 2.58 | 4.95 | 0.00 | - | 3 | 287 | 37.44% |
| BX241220P00100000 | 2024-05-02 3:43PM EDT | 2024-12-20 | 4.05 | 3.90 | 4.20 | 0.00 | - | 5 | 97 | 31.79% |
| BX250117P00100000 | 2024-05-02 1:50PM EDT | 2025-01-17 | 3.80 | 4.35 | 5.85 | -0.70 | -15.56% | 2 | 5,037 | 35.50% |
| BX250321P00100000 | 2024-05-03 10:23AM EDT | 2025-03-21 | 5.20 | 5.30 | 5.80 | -1.20 | -18.75% | 2 | 1,263 | 31.68% |
| BX250620P00100000 | 2024-05-03 2:02PM EDT | 2025-06-20 | 6.75 | 6.50 | 7.20 | -0.10 | -1.46% | 142 | 1,432 | 31.50% |
| BX251219P00100000 | 2024-04-29 10:40AM EDT | 2025-12-19 | 8.90 | 8.70 | 9.45 | 0.00 | - | 1 | 1,225 | 30.83% |
| BX260116P00100000 | 2024-05-03 12:43PM EDT | 2026-01-16 | 9.20 | 9.00 | 9.70 | -0.80 | -8.00% | 23 | 1,710 | 30.62% |
© 2024 Yahoo. All rights reserved.