Blackstone Inc. (BX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510C00130000 | 2024-04-29 3:54PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.43 | 0.00 | - | 22 | 170 | 54.20% |
| BX240517C00130000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.12 | -0.09 | -47.37% | 47 | 2,820 | 28.71% |
| BX240524C00130000 | 2024-05-01 1:53PM EDT | 2024-05-24 | 0.48 | 0.21 | 0.43 | 0.00 | - | 15 | 54 | 31.28% |
| BX240531C00130000 | 2024-05-02 3:55PM EDT | 2024-05-31 | 0.66 | 0.37 | 0.87 | 0.00 | - | 1 | 188 | 33.40% |
| BX240607C00130000 | 2024-05-03 1:44PM EDT | 2024-06-07 | 0.75 | 0.56 | 1.17 | -0.44 | -36.97% | 9 | 20 | 33.08% |
| BX240621C00130000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 1.12 | 1.06 | 1.13 | -0.34 | -23.29% | 265 | 8,113 | 27.61% |
| BX240719C00130000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 2.47 | 2.23 | 2.47 | -0.15 | -5.73% | 10 | 936 | 30.27% |
| BX240816C00130000 | 2024-05-03 3:28PM EDT | 2024-08-16 | 3.10 | 3.00 | 4.25 | -0.70 | -18.42% | 16 | 110 | 34.03% |
| BX240920C00130000 | 2024-05-03 3:49PM EDT | 2024-09-20 | 4.32 | 4.20 | 4.35 | -0.78 | -15.29% | 9 | 1,067 | 29.85% |
| BX241018C00130000 | 2024-05-03 1:38PM EDT | 2024-10-18 | 5.77 | 5.20 | 5.45 | -0.03 | -0.52% | 33 | 471 | 30.96% |
| BX241115C00130000 | 2024-05-03 3:38PM EDT | 2024-11-15 | 6.20 | 6.05 | 6.35 | -2.50 | -28.74% | 20 | 431 | 31.42% |
| BX241220C00130000 | 2024-05-03 12:01PM EDT | 2024-12-20 | 7.65 | 6.90 | 7.15 | -0.35 | -4.37% | 31 | 218 | 31.17% |
| BX250117C00130000 | 2024-05-03 1:34PM EDT | 2025-01-17 | 8.36 | 7.65 | 8.05 | -0.38 | -4.35% | 17 | 2,906 | 31.78% |
| BX250321C00130000 | 2024-05-03 10:25AM EDT | 2025-03-21 | 10.15 | 7.65 | 9.60 | +0.62 | +6.51% | 46 | 445 | 32.07% |
| BX250620C00130000 | 2024-05-02 10:35AM EDT | 2025-06-20 | 13.12 | 10.70 | 11.55 | +2.52 | +23.77% | 2 | 332 | 32.25% |
| BX251219C00130000 | 2024-05-01 9:31AM EDT | 2025-12-19 | 14.05 | 13.50 | 14.55 | 0.00 | - | 1 | 134 | 31.87% |
| BX260116C00130000 | 2024-05-03 10:47AM EDT | 2026-01-16 | 15.40 | 13.20 | 17.00 | +0.38 | +2.53% | 6 | 217 | 35.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510P00130000 | 2024-05-03 10:36AM EDT | 2024-05-10 | 9.79 | 10.35 | 13.35 | 0.00 | - | 3 | 2 | 77.83% |
| BX240517P00130000 | 2024-05-01 3:29PM EDT | 2024-05-17 | 10.53 | 11.45 | 12.60 | 0.00 | - | 2 | 681 | 41.85% |
| BX240524P00130000 | 2024-05-02 11:50AM EDT | 2024-05-24 | 12.17 | 10.50 | 13.15 | 0.00 | - | 2 | 4 | 42.33% |
| BX240531P00130000 | 2024-04-18 1:51PM EDT | 2024-05-31 | 11.80 | 11.45 | 12.85 | 0.00 | - | 1 | 41 | 33.03% |
| BX240621P00130000 | 2024-05-01 3:27PM EDT | 2024-06-21 | 10.99 | 11.10 | 13.90 | 0.00 | - | 4 | 2,636 | 33.74% |
| BX240719P00130000 | 2024-05-02 11:50AM EDT | 2024-07-19 | 13.37 | 11.85 | 13.55 | 0.00 | - | 2 | 416 | 24.77% |
| BX240816P00130000 | 2024-05-03 12:38PM EDT | 2024-08-16 | 14.60 | 13.90 | 15.05 | +3.13 | +27.29% | 290 | 72 | 28.63% |
| BX240920P00130000 | 2024-04-24 9:30AM EDT | 2024-09-20 | 11.67 | 14.60 | 15.25 | 0.00 | - | 15 | 971 | 25.59% |
| BX241018P00130000 | 2024-04-29 10:31AM EDT | 2024-10-18 | 13.25 | 14.85 | 16.05 | 0.00 | - | 5 | 221 | 26.20% |
| BX241115P00130000 | 2024-04-26 12:02PM EDT | 2024-11-15 | 14.20 | 16.05 | 17.00 | 0.00 | - | 1 | 323 | 27.26% |
| BX241220P00130000 | 2024-04-24 3:48PM EDT | 2024-12-20 | 14.77 | 16.60 | 17.55 | 0.00 | - | 30 | 434 | 26.69% |
| BX250117P00130000 | 2024-04-26 10:36AM EDT | 2025-01-17 | 15.30 | 16.45 | 17.95 | 0.00 | - | 4 | 1,916 | 26.27% |
| BX250321P00130000 | 2024-04-02 2:28PM EDT | 2025-03-21 | 16.90 | 17.05 | 18.65 | 0.00 | - | 1 | 2 | 25.23% |
| BX250620P00130000 | 2024-05-02 11:13AM EDT | 2025-06-20 | 20.40 | 19.65 | 20.70 | 0.00 | - | 1 | 151 | 26.50% |
| BX251219P00130000 | 2024-04-19 3:22PM EDT | 2025-12-19 | 23.59 | 22.00 | 23.15 | 0.00 | - | 2 | 10 | 26.22% |
| BX260116P00130000 | 2024-05-02 11:59AM EDT | 2026-01-16 | 22.89 | 22.15 | 24.20 | 0.00 | - | 5 | 44 | 27.34% |
© 2024 Yahoo. All rights reserved.