Blackstone Inc. (BX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510C00115000 | 2024-05-02 9:56AM EDT | 2024-05-10 | 3.65 | 3.55 | 5.55 | 0.00 | - | 2 | 11 | 65.01% |
| BX240517C00115000 | 2024-05-03 12:35PM EDT | 2024-05-17 | 5.05 | 4.35 | 4.65 | +0.40 | +8.60% | 1 | 295 | 33.23% |
| BX240531C00115000 | 2024-04-23 1:40PM EDT | 2024-05-31 | 11.25 | 3.65 | 7.15 | 0.00 | - | 1 | 1 | 43.75% |
| BX240607C00115000 | 2024-04-30 12:31PM EDT | 2024-06-07 | 6.95 | 5.80 | 6.80 | 0.00 | - | 1 | 3 | 36.45% |
| BX240621C00115000 | 2024-05-03 3:19PM EDT | 2024-06-21 | 6.90 | 6.80 | 6.95 | -0.25 | -3.50% | 16 | 1,878 | 31.59% |
| BX240719C00115000 | 2024-05-01 11:20AM EDT | 2024-07-19 | 8.55 | 8.45 | 8.75 | 0.00 | - | 6 | 127 | 33.77% |
| BX240816C00115000 | 2024-04-24 10:49AM EDT | 2024-08-16 | 13.20 | 9.30 | 10.55 | 0.00 | - | 1 | 41 | 36.23% |
| BX240920C00115000 | 2024-05-03 11:53AM EDT | 2024-09-20 | 11.73 | 10.05 | 10.90 | +1.45 | +14.11% | 1 | 170 | 32.58% |
| BX241018C00115000 | 2024-04-22 3:19PM EDT | 2024-10-18 | 15.14 | 10.45 | 12.10 | 0.00 | - | 2 | 788 | 33.59% |
| BX241115C00115000 | 2024-04-05 11:32AM EDT | 2024-11-15 | 20.13 | 12.60 | 13.10 | 0.00 | - | 1 | 109 | 34.06% |
| BX241220C00115000 | 2024-04-24 12:48PM EDT | 2024-12-20 | 17.00 | 13.55 | 13.95 | 0.00 | - | 1 | 39 | 33.70% |
| BX250117C00115000 | 2024-05-03 1:54PM EDT | 2025-01-17 | 15.50 | 13.30 | 14.90 | -0.35 | -2.21% | 1 | 1,159 | 34.28% |
| BX250321C00115000 | 2024-04-19 3:36PM EDT | 2025-03-21 | 16.55 | 14.95 | 17.00 | 0.00 | - | 16 | 20 | 35.63% |
| BX250620C00115000 | 2024-05-01 10:23AM EDT | 2025-06-20 | 18.08 | 17.20 | 19.45 | 0.00 | - | 1 | 150 | 36.50% |
| BX251219C00115000 | 2024-05-02 9:56AM EDT | 2025-12-19 | 20.39 | 19.20 | 21.00 | 0.00 | - | 2 | 304 | 33.07% |
| BX260116C00115000 | 2024-05-03 12:17PM EDT | 2026-01-16 | 21.50 | 20.45 | 21.45 | +0.40 | +1.90% | 9 | 181 | 33.08% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510P00115000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.78 | 0.37 | 0.75 | +0.06 | +8.33% | 543 | 919 | 31.54% |
| BX240517P00115000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 1.24 | 1.26 | 1.84 | +0.21 | +20.39% | 47 | 4,762 | 35.45% |
| BX240524P00115000 | 2024-05-03 3:43PM EDT | 2024-05-24 | 1.69 | 1.64 | 2.10 | -0.06 | -3.43% | 115 | 26 | 31.15% |
| BX240531P00115000 | 2024-05-03 3:30PM EDT | 2024-05-31 | 2.01 | 1.90 | 2.83 | -0.54 | -21.18% | 13 | 91 | 32.89% |
| BX240621P00115000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 3.10 | 3.05 | 3.20 | +0.10 | +3.33% | 65 | 19,003 | 26.95% |
| BX240719P00115000 | 2024-05-03 2:49PM EDT | 2024-07-19 | 4.14 | 4.30 | 4.45 | -0.26 | -5.91% | 60 | 2,360 | 27.48% |
| BX240816P00115000 | 2024-05-03 3:21PM EDT | 2024-08-16 | 5.56 | 5.50 | 5.65 | +0.46 | +9.02% | 9 | 264 | 28.43% |
| BX240920P00115000 | 2024-05-03 3:04PM EDT | 2024-09-20 | 6.22 | 6.40 | 6.55 | -0.07 | -1.11% | 6 | 936 | 27.78% |
| BX241018P00115000 | 2024-05-03 10:30AM EDT | 2024-10-18 | 6.35 | 7.15 | 9.20 | -0.70 | -9.93% | 1 | 1,606 | 33.89% |
| BX241115P00115000 | 2024-05-01 2:09PM EDT | 2024-11-15 | 8.55 | 8.10 | 8.55 | 0.00 | - | 130 | 291 | 29.43% |
| BX241220P00115000 | 2024-05-03 10:22AM EDT | 2024-12-20 | 8.30 | 8.90 | 9.30 | -1.10 | -11.70% | 7 | 457 | 29.16% |
| BX250117P00115000 | 2024-05-03 3:07PM EDT | 2025-01-17 | 9.35 | 9.25 | 9.80 | -0.05 | -0.53% | 87 | 6,096 | 28.83% |
| BX250321P00115000 | 2024-04-18 9:47AM EDT | 2025-03-21 | 11.35 | 10.50 | 12.45 | 0.00 | - | 10 | 166 | 32.01% |
| BX250620P00115000 | 2024-05-02 10:02AM EDT | 2025-06-20 | 13.10 | 11.70 | 14.10 | 0.00 | - | 3 | 713 | 31.66% |
| BX251219P00115000 | 2024-04-30 12:25PM EDT | 2025-12-19 | 15.20 | 14.40 | 15.30 | 0.00 | - | 350 | 495 | 28.43% |
| BX260116P00115000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 14.30 | 14.65 | 16.85 | -1.22 | -7.86% | 1 | 778 | 30.39% |
© 2024 Yahoo. All rights reserved.