Blackstone Inc. (BX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510C00120000 | 2024-05-03 3:41PM EDT | 2024-05-10 | 0.94 | 0.90 | 0.95 | -0.59 | -38.56% | 267 | 193 | 29.20% |
| BX240517C00120000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.78 | 1.75 | 1.81 | -0.64 | -26.45% | 1,224 | 1,259 | 30.10% |
| BX240524C00120000 | 2024-05-03 2:20PM EDT | 2024-05-24 | 2.70 | 1.29 | 3.90 | -0.54 | -16.67% | 2 | 38 | 43.56% |
| BX240531C00120000 | 2024-05-03 11:09AM EDT | 2024-05-31 | 3.65 | 2.68 | 4.60 | +0.10 | +2.82% | 8 | 139 | 42.98% |
| BX240621C00120000 | 2024-05-03 3:12PM EDT | 2024-06-21 | 4.20 | 4.05 | 4.15 | -0.55 | -11.58% | 78 | 2,970 | 29.59% |
| BX240719C00120000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 5.70 | 5.70 | 5.90 | -0.65 | -10.24% | 77 | 315 | 31.68% |
| BX240816C00120000 | 2024-05-03 3:31PM EDT | 2024-08-16 | 6.80 | 6.70 | 6.85 | -0.55 | -7.48% | 19 | 104 | 30.87% |
| BX240920C00120000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 8.10 | 8.05 | 9.00 | -0.50 | -5.81% | 25 | 427 | 34.10% |
| BX241018C00120000 | 2024-04-30 3:52PM EDT | 2024-10-18 | 9.20 | 9.20 | 9.60 | 0.00 | - | 10 | 378 | 33.00% |
| BX241115C00120000 | 2024-05-01 2:40PM EDT | 2024-11-15 | 11.20 | 10.10 | 10.55 | 0.00 | - | 1 | 113 | 33.30% |
| BX241220C00120000 | 2024-05-02 10:19AM EDT | 2024-12-20 | 10.80 | 11.00 | 11.45 | 0.00 | - | 3 | 28 | 33.07% |
| BX250117C00120000 | 2024-05-03 3:14PM EDT | 2025-01-17 | 12.28 | 11.20 | 12.25 | -0.48 | -3.76% | 3 | 3,166 | 33.25% |
| BX250321C00120000 | 2024-05-03 11:16AM EDT | 2025-03-21 | 14.30 | 11.70 | 13.85 | +1.40 | +10.85% | 1 | 94 | 33.45% |
| BX250620C00120000 | 2024-05-03 9:57AM EDT | 2025-06-20 | 18.00 | 14.80 | 15.70 | +3.30 | +22.45% | 1 | 406 | 33.25% |
| BX251219C00120000 | 2024-04-30 9:30AM EDT | 2025-12-19 | 20.00 | 16.20 | 18.70 | 0.00 | - | 1 | 143 | 32.73% |
| BX260116C00120000 | 2024-05-03 12:29PM EDT | 2026-01-16 | 19.20 | 17.90 | 19.15 | +0.45 | +2.40% | 4 | 323 | 32.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510P00120000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 2.86 | 2.81 | 2.93 | +0.74 | +34.91% | 247 | 197 | 28.66% |
| BX240517P00120000 | 2024-05-03 3:14PM EDT | 2024-05-17 | 3.49 | 3.55 | 3.65 | -0.11 | -3.06% | 1,046 | 4,752 | 28.13% |
| BX240524P00120000 | 2024-05-03 1:54PM EDT | 2024-05-24 | 3.45 | 2.03 | 5.95 | -1.05 | -23.33% | 3 | 25 | 43.93% |
| BX240531P00120000 | 2024-05-02 3:00PM EDT | 2024-05-31 | 3.61 | 3.80 | 4.90 | 0.00 | - | 1 | 27 | 29.53% |
| BX240621P00120000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 5.35 | 5.30 | 5.45 | +0.25 | +4.90% | 219 | 3,740 | 25.40% |
| BX240719P00120000 | 2024-05-03 1:57PM EDT | 2024-07-19 | 6.55 | 6.55 | 6.70 | +0.25 | +3.97% | 18 | 977 | 26.05% |
| BX240816P00120000 | 2024-05-03 2:18PM EDT | 2024-08-16 | 7.50 | 7.80 | 7.95 | -0.10 | -1.32% | 4 | 726 | 27.26% |
| BX240920P00120000 | 2024-05-03 12:26PM EDT | 2024-09-20 | 8.40 | 8.75 | 8.90 | -0.95 | -10.16% | 41 | 200 | 26.85% |
| BX241018P00120000 | 2024-05-02 12:06PM EDT | 2024-10-18 | 9.65 | 9.40 | 10.10 | 0.00 | - | 3 | 368 | 28.27% |
| BX241115P00120000 | 2024-05-01 2:30PM EDT | 2024-11-15 | 10.75 | 10.45 | 10.90 | 0.00 | - | 68 | 637 | 28.49% |
| BX241220P00120000 | 2024-05-03 12:01PM EDT | 2024-12-20 | 10.77 | 11.10 | 11.65 | -0.99 | -8.42% | 38 | 401 | 28.24% |
| BX250117P00120000 | 2024-05-03 3:09PM EDT | 2025-01-17 | 11.50 | 11.60 | 12.20 | +0.25 | +2.22% | 2 | 3,142 | 28.05% |
| BX250321P00120000 | 2024-04-22 3:42PM EDT | 2025-03-21 | 12.50 | 11.45 | 13.50 | 0.00 | - | 10 | 560 | 28.10% |
| BX250620P00120000 | 2024-05-03 9:30AM EDT | 2025-06-20 | 14.80 | 14.30 | 15.15 | -0.85 | -5.43% | 3 | 4,262 | 28.12% |
| BX251219P00120000 | 2024-04-30 12:13PM EDT | 2025-12-19 | 17.47 | 16.85 | 17.70 | 0.00 | - | 3 | 561 | 27.70% |
| BX260116P00120000 | 2024-05-02 11:25AM EDT | 2026-01-16 | 16.48 | 17.10 | 19.30 | -1.17 | -6.63% | 2 | 566 | 29.70% |
© 2024 Yahoo. All rights reserved.