Blackstone Inc. (BX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510C00145000 | 2024-04-03 3:04PM EDT | 2024-05-10 | 0.46 | 0.00 | 1.27 | 0.00 | - | 4 | 2 | 112.01% |
| BX240517C00145000 | 2024-05-02 12:10PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.67 | 0.00 | - | 2 | 2,126 | 66.11% |
| BX240524C00145000 | 2024-04-22 10:45AM EDT | 2024-05-24 | 0.15 | 0.00 | 1.47 | 0.00 | - | 1 | 18 | 63.55% |
| BX240531C00145000 | 2024-04-26 11:48AM EDT | 2024-05-31 | 0.06 | 0.00 | 1.27 | 0.00 | - | 2 | 1 | 52.78% |
| BX240621C00145000 | 2024-05-03 3:32PM EDT | 2024-06-21 | 0.18 | 0.10 | 0.89 | -0.02 | -10.00% | 8 | 2,584 | 43.07% |
| BX240719C00145000 | 2024-05-01 1:59PM EDT | 2024-07-19 | 0.73 | 0.31 | 0.55 | 0.00 | - | 1 | 1,651 | 30.42% |
| BX240816C00145000 | 2024-05-03 11:44AM EDT | 2024-08-16 | 0.95 | 0.44 | 0.81 | +0.06 | +6.74% | 2 | 312 | 28.57% |
| BX240920C00145000 | 2024-05-03 11:47AM EDT | 2024-09-20 | 1.60 | 1.34 | 2.04 | +0.30 | +23.08% | 4 | 768 | 32.36% |
| BX241018C00145000 | 2024-05-03 9:36AM EDT | 2024-10-18 | 2.55 | 1.96 | 2.34 | +0.36 | +16.44% | 2 | 404 | 30.95% |
| BX241115C00145000 | 2024-04-30 10:23AM EDT | 2024-11-15 | 3.20 | 2.40 | 2.76 | 0.00 | - | 4 | 239 | 30.38% |
| BX241220C00145000 | 2024-05-02 1:15PM EDT | 2024-12-20 | 3.47 | 2.98 | 3.35 | 0.00 | - | 1 | 371 | 30.12% |
| BX250117C00145000 | 2024-05-03 1:50PM EDT | 2025-01-17 | 4.05 | 3.55 | 5.60 | -0.13 | -3.11% | 24 | 2,167 | 35.40% |
| BX250321C00145000 | 2024-05-03 10:21AM EDT | 2025-03-21 | 5.60 | 4.55 | 5.30 | +0.45 | +8.74% | 103 | 14 | 30.95% |
| BX250620C00145000 | 2024-04-04 12:49PM EDT | 2025-06-20 | 6.74 | 6.10 | 6.95 | -6.00 | -47.10% | 1 | 353 | 31.07% |
| BX251219C00145000 | 2024-04-18 11:11AM EDT | 2025-12-19 | 12.57 | 7.25 | 9.80 | 0.00 | - | 3 | 27 | 30.99% |
| BX260116C00145000 | 2024-05-03 3:44PM EDT | 2026-01-16 | 9.70 | 8.90 | 10.20 | -0.20 | -2.02% | 3 | 56 | 30.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240517P00145000 | 2024-04-19 10:43AM EDT | 2024-05-17 | 26.43 | 25.05 | 28.75 | 0.00 | - | 1 | 0 | 100.49% |
| BX240621P00145000 | 2024-02-22 11:25AM EDT | 2024-06-21 | 18.15 | 18.20 | 20.70 | 0.00 | - | 16 | 18 | 0.00% |
| BX240719P00145000 | 2024-02-22 11:31AM EDT | 2024-07-19 | 18.50 | 18.95 | 20.00 | 0.00 | - | 1 | 2 | 0.00% |
| BX240816P00145000 | 2024-04-15 2:04PM EDT | 2024-08-16 | 25.75 | 25.15 | 28.85 | 0.00 | - | - | 1 | 36.18% |
| BX240920P00145000 | 2024-03-07 4:42PM EDT | 2024-09-20 | 23.20 | 20.40 | 22.45 | 0.00 | - | 2 | 80 | 0.00% |
| BX241018P00145000 | 2024-04-08 1:56PM EDT | 2024-10-18 | 20.38 | 26.00 | 28.70 | 0.00 | - | 1 | 2 | 27.80% |
| BX241115P00145000 | 2024-04-29 3:35PM EDT | 2024-11-15 | 25.95 | 26.65 | 29.55 | 0.00 | - | 1 | 0 | 29.51% |
| BX250117P00145000 | 2024-04-29 3:35PM EDT | 2025-01-17 | 26.57 | 28.10 | 29.00 | 0.00 | - | 1 | 9 | 23.60% |
| BX250620P00145000 | 2024-02-15 3:09PM EDT | 2025-06-20 | 25.22 | 26.55 | 28.60 | 0.00 | - | 2 | 2 | 17.40% |
© 2024 Yahoo. All rights reserved.