Blackstone Inc. (BX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510C00135000 | 2024-05-03 12:30PM EDT | 2024-05-10 | 0.64 | 0.00 | 0.38 | +0.39 | +156.00% | 1 | 16 | 57.62% |
| BX240517C00135000 | 2024-05-02 3:52PM EDT | 2024-05-17 | 0.03 | 0.00 | 1.29 | 0.00 | - | 112 | 2,134 | 54.05% |
| BX240524C00135000 | 2024-05-01 11:18AM EDT | 2024-05-24 | 0.19 | 0.04 | 1.26 | 0.00 | - | 5 | 70 | 54.00% |
| BX240531C00135000 | 2024-05-02 12:28PM EDT | 2024-05-31 | 0.20 | 0.05 | 0.65 | 0.00 | - | 2 | 11 | 38.31% |
| BX240607C00135000 | 2024-05-03 3:57PM EDT | 2024-06-07 | 0.21 | 0.17 | 0.35 | -0.19 | -47.50% | 1 | 6 | 29.35% |
| BX240621C00135000 | 2024-05-03 2:40PM EDT | 2024-06-21 | 0.55 | 0.50 | 0.54 | -0.15 | -21.43% | 37 | 6,101 | 27.56% |
| BX240719C00135000 | 2024-05-03 2:54PM EDT | 2024-07-19 | 1.45 | 1.29 | 1.64 | -0.32 | -18.08% | 100 | 692 | 30.90% |
| BX240816C00135000 | 2024-05-03 9:51AM EDT | 2024-08-16 | 3.10 | 1.96 | 2.96 | +0.76 | +32.48% | 1 | 213 | 33.45% |
| BX240920C00135000 | 2024-05-03 3:41PM EDT | 2024-09-20 | 2.98 | 2.92 | 3.05 | -0.47 | -13.62% | 38 | 678 | 29.35% |
| BX241018C00135000 | 2024-05-03 10:52AM EDT | 2024-10-18 | 4.55 | 3.80 | 4.05 | +0.80 | +21.33% | 17 | 377 | 30.53% |
| BX241115C00135000 | 2024-05-03 3:20PM EDT | 2024-11-15 | 4.80 | 4.60 | 4.95 | -0.55 | -10.28% | 3 | 220 | 31.24% |
| BX241220C00135000 | 2024-05-03 1:27PM EDT | 2024-12-20 | 5.85 | 5.30 | 5.60 | -1.46 | -19.97% | 3 | 141 | 30.70% |
| BX250117C00135000 | 2024-05-03 10:20AM EDT | 2025-01-17 | 7.10 | 6.00 | 6.40 | +0.45 | +6.77% | 2 | 948 | 31.18% |
| BX250321C00135000 | 2024-05-03 10:20AM EDT | 2025-03-21 | 8.55 | 6.05 | 8.00 | +0.45 | +5.56% | 1 | 19 | 31.79% |
| BX250620C00135000 | 2024-04-30 11:19AM EDT | 2025-06-20 | 10.20 | 7.50 | 11.00 | 0.00 | - | 3 | 188 | 34.24% |
| BX251219C00135000 | 2024-04-29 11:52AM EDT | 2025-12-19 | 14.98 | 10.50 | 12.80 | 0.00 | - | 1 | 112 | 31.56% |
| BX260116C00135000 | 2024-05-03 11:21AM EDT | 2026-01-16 | 13.50 | 12.30 | 13.40 | +0.70 | +5.47% | 9 | 859 | 31.82% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510P00135000 | 2024-04-04 1:14PM EDT | 2024-05-10 | 8.90 | 15.15 | 18.65 | 0.00 | - | 2 | 2 | 102.49% |
| BX240517P00135000 | 2024-05-02 11:07AM EDT | 2024-05-17 | 17.00 | 15.65 | 18.60 | 0.00 | - | 1 | 119 | 71.66% |
| BX240524P00135000 | 2024-04-09 11:48AM EDT | 2024-05-24 | 8.90 | 15.15 | 18.05 | 0.00 | - | - | 4 | 50.76% |
| BX240621P00135000 | 2024-04-22 9:42AM EDT | 2024-06-21 | 17.90 | 15.90 | 19.00 | 0.00 | - | 39 | 896 | 41.63% |
| BX240719P00135000 | 2024-04-22 9:42AM EDT | 2024-07-19 | 18.30 | 16.50 | 18.40 | 0.00 | - | 27 | 116 | 29.16% |
| BX240816P00135000 | 2024-04-09 1:21PM EDT | 2024-08-16 | 11.65 | 16.55 | 19.70 | 0.00 | - | 1 | 26 | 32.12% |
| BX240920P00135000 | 2024-04-17 2:29PM EDT | 2024-09-20 | 16.55 | 18.15 | 19.15 | 0.00 | - | 10 | 291 | 25.35% |
| BX241018P00135000 | 2024-05-02 3:35PM EDT | 2024-10-18 | 18.80 | 17.35 | 20.75 | 0.00 | - | 1 | 69 | 29.42% |
| BX241115P00135000 | 2024-02-14 3:21PM EDT | 2024-11-15 | 16.80 | 17.30 | 18.50 | 0.00 | - | 16 | 67 | 18.74% |
| BX241220P00135000 | 2024-04-09 10:22AM EDT | 2024-12-20 | 15.45 | 20.10 | 21.10 | 0.00 | - | 4 | 40 | 26.18% |
| BX250117P00135000 | 2024-05-02 3:03PM EDT | 2025-01-17 | 19.97 | 20.50 | 21.35 | 0.00 | - | 1 | 105 | 25.46% |
| BX250321P00135000 | 2024-03-22 3:07PM EDT | 2025-03-21 | 18.20 | 22.30 | 23.85 | 0.00 | - | 1 | 1 | 29.05% |
| BX250620P00135000 | 2024-03-12 3:37PM EDT | 2025-06-20 | 22.01 | 20.45 | 21.80 | 0.00 | - | 1 | 14 | 21.19% |
| BX251219P00135000 | 2024-03-21 10:47AM EDT | 2025-12-19 | 21.13 | 26.45 | 27.30 | 0.00 | - | 1 | 3 | 27.36% |
| BX260116P00135000 | 2024-03-21 11:15AM EDT | 2026-01-16 | 21.20 | 26.60 | 27.60 | 0.00 | - | 2 | 9 | 27.24% |
© 2024 Yahoo. All rights reserved.