Blackstone Inc. (BX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510C00110000 | 2024-04-12 3:25PM EDT | 2024-05-10 | 14.40 | 7.75 | 8.65 | 0.00 | - | 2 | 0 | 54.54% |
| BX240517C00110000 | 2024-04-25 12:18PM EDT | 2024-05-17 | 11.90 | 7.10 | 9.55 | 0.00 | - | 8 | 15 | 52.03% |
| BX240524C00110000 | 2024-04-30 3:15PM EDT | 2024-05-24 | 9.40 | 7.05 | 10.55 | 0.00 | - | 5 | 3 | 53.44% |
| BX240531C00110000 | 2024-05-01 9:46AM EDT | 2024-05-31 | 8.50 | 8.15 | 11.25 | 0.00 | - | 1 | 3 | 52.52% |
| BX240621C00110000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 10.71 | 8.60 | 11.10 | -0.70 | -6.13% | 39 | 1,801 | 38.34% |
| BX240719C00110000 | 2024-05-01 3:30PM EDT | 2024-07-19 | 13.10 | 10.70 | 12.70 | 0.00 | - | 2 | 34 | 39.01% |
| BX240816C00110000 | 2024-04-25 12:21PM EDT | 2024-08-16 | 15.77 | 12.45 | 13.45 | 0.00 | - | 1 | 2 | 36.68% |
| BX240920C00110000 | 2024-05-03 11:53AM EDT | 2024-09-20 | 15.01 | 13.60 | 14.40 | -1.73 | -10.33% | 1 | 187 | 35.34% |
| BX241018C00110000 | 2024-04-24 3:35PM EDT | 2024-10-18 | 19.38 | 14.65 | 17.10 | 0.00 | - | 2 | 335 | 41.45% |
| BX241115C00110000 | 2024-03-21 2:04PM EDT | 2024-11-15 | 27.65 | 15.10 | 18.05 | 0.00 | - | 4 | 156 | 41.33% |
| BX241220C00110000 | 2024-04-17 3:16PM EDT | 2024-12-20 | 21.61 | 15.05 | 18.10 | 0.00 | - | 1 | 47 | 38.20% |
| BX250117C00110000 | 2024-05-02 10:08AM EDT | 2025-01-17 | 16.80 | 16.05 | 18.95 | 0.00 | - | 110 | 3,195 | 38.38% |
| BX250321C00110000 | 2024-04-25 10:37AM EDT | 2025-03-21 | 20.55 | 17.25 | 19.20 | 0.00 | - | 1 | 26 | 35.01% |
| BX250620C00110000 | 2024-04-30 10:12AM EDT | 2025-06-20 | 22.20 | 19.90 | 21.10 | 0.00 | - | 2 | 307 | 34.98% |
| BX251219C00110000 | 2024-04-25 1:17PM EDT | 2025-12-19 | 26.60 | 21.85 | 23.50 | 0.00 | - | 8 | 118 | 33.42% |
| BX260116C00110000 | 2024-05-03 2:40PM EDT | 2026-01-16 | 23.75 | 22.90 | 24.10 | -0.15 | -0.63% | 1 | 54 | 33.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510P00110000 | 2024-05-03 3:46PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.14 | -0.24 | -70.59% | 6 | 759 | 35.55% |
| BX240517P00110000 | 2024-05-03 12:43PM EDT | 2024-05-17 | 0.35 | 0.33 | 0.41 | -0.20 | -36.36% | 60 | 4,888 | 31.84% |
| BX240524P00110000 | 2024-05-02 12:27PM EDT | 2024-05-24 | 0.24 | 0.58 | 1.11 | -0.51 | -68.00% | 3 | 227 | 36.28% |
| BX240531P00110000 | 2024-05-03 3:07PM EDT | 2024-05-31 | 1.00 | 0.85 | 1.94 | +0.03 | +3.09% | 1 | 140 | 39.99% |
| BX240621P00110000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 1.65 | 1.71 | 1.76 | -0.02 | -1.20% | 141 | 14,004 | 28.64% |
| BX240719P00110000 | 2024-05-03 12:52PM EDT | 2024-07-19 | 2.68 | 2.73 | 2.88 | -0.12 | -4.29% | 17 | 1,935 | 29.21% |
| BX240816P00110000 | 2024-05-03 1:12PM EDT | 2024-08-16 | 3.67 | 3.75 | 3.90 | -0.08 | -2.13% | 6 | 679 | 29.71% |
| BX240920P00110000 | 2024-05-03 3:04PM EDT | 2024-09-20 | 4.45 | 4.55 | 4.70 | -0.25 | -5.32% | 13 | 1,212 | 28.82% |
| BX241018P00110000 | 2024-04-30 10:56AM EDT | 2024-10-18 | 5.10 | 5.30 | 5.50 | 0.00 | - | 2 | 1,037 | 29.10% |
| BX241115P00110000 | 2024-05-03 11:41AM EDT | 2024-11-15 | 5.90 | 6.20 | 8.45 | -1.00 | -14.49% | 1 | 219 | 36.30% |
| BX241220P00110000 | 2024-05-02 3:08PM EDT | 2024-12-20 | 6.71 | 6.90 | 7.30 | 0.00 | - | 7 | 726 | 30.09% |
| BX250117P00110000 | 2024-05-03 3:44PM EDT | 2025-01-17 | 7.46 | 7.35 | 7.80 | +0.03 | +0.40% | 5 | 3,174 | 29.79% |
| BX250321P00110000 | 2024-05-03 10:15AM EDT | 2025-03-21 | 8.00 | 8.50 | 9.90 | -0.55 | -6.43% | 17 | 142 | 31.85% |
| BX250620P00110000 | 2024-05-01 10:19AM EDT | 2025-06-20 | 10.65 | 9.85 | 12.65 | 0.00 | - | 100 | 743 | 34.02% |
| BX251219P00110000 | 2024-05-01 9:52AM EDT | 2025-12-19 | 13.57 | 12.25 | 13.20 | 0.00 | - | 1 | 49 | 29.32% |
| BX260116P00110000 | 2024-05-02 12:54PM EDT | 2026-01-16 | 13.28 | 11.80 | 15.05 | 0.00 | - | 22 | 819 | 31.88% |
© 2024 Yahoo. All rights reserved.