Blackstone Inc. (BX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240621C00095000 | 2024-04-25 2:36PM EDT | 2024-06-21 | 28.00 | 23.15 | 26.00 | 0.00 | - | 11 | 348 | 55.62% |
| BX240719C00095000 | 2024-03-21 9:30AM EDT | 2024-07-19 | 35.16 | 23.25 | 26.60 | 0.00 | - | - | 1 | 60.25% |
| BX240816C00095000 | 2024-04-19 3:00PM EDT | 2024-08-16 | 25.25 | 23.30 | 26.40 | 0.00 | - | 1 | 1 | 50.38% |
| BX240920C00095000 | 2024-04-25 12:01PM EDT | 2024-09-20 | 28.30 | 25.05 | 26.05 | 0.00 | - | 4 | 11 | 41.74% |
| BX241018C00095000 | 2024-04-05 3:55PM EDT | 2024-10-18 | 35.70 | 25.05 | 27.95 | 0.00 | - | 1 | 89 | 47.00% |
| BX241115C00095000 | 2024-04-02 12:43PM EDT | 2024-11-15 | 34.90 | 26.10 | 28.85 | 0.00 | - | 15 | 28 | 47.16% |
| BX241220C00095000 | 2024-04-16 1:29PM EDT | 2024-12-20 | 31.95 | 26.35 | 29.65 | 0.00 | - | 2 | 49 | 46.35% |
| BX250117C00095000 | 2024-04-18 2:22PM EDT | 2025-01-17 | 30.10 | 26.85 | 29.50 | 0.00 | - | 27 | 703 | 43.26% |
| BX250321C00095000 | 2024-04-25 1:07PM EDT | 2025-03-21 | 32.40 | 26.30 | 29.60 | 0.00 | - | 2 | 22 | 39.10% |
| BX250620C00095000 | 2024-04-25 1:05PM EDT | 2025-06-20 | 29.70 | 27.85 | 30.40 | -4.05 | -12.00% | 2 | 133 | 36.66% |
| BX251219C00095000 | 2024-05-03 1:52PM EDT | 2025-12-19 | 33.32 | 29.75 | 32.40 | +0.55 | +1.68% | 1 | 47 | 34.88% |
| BX260116C00095000 | 2024-04-25 1:08PM EDT | 2026-01-16 | 36.20 | 30.85 | 32.95 | 0.00 | - | 4 | 48 | 35.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240517P00095000 | 2024-04-29 1:03PM EDT | 2024-05-17 | 0.05 | 0.00 | 1.69 | 0.00 | - | 10 | 257 | 86.33% |
| BX240524P00095000 | 2024-05-01 10:31AM EDT | 2024-05-24 | 0.17 | 0.01 | 0.34 | 0.00 | - | 1 | 7 | 56.74% |
| BX240531P00095000 | 2024-04-30 9:53AM EDT | 2024-05-31 | 0.10 | 0.00 | 1.31 | 0.00 | - | 1 | 1 | 57.13% |
| BX240621P00095000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 0.39 | 0.10 | 0.39 | 0.00 | - | 10 | 4,197 | 38.23% |
| BX240719P00095000 | 2024-04-26 10:12AM EDT | 2024-07-19 | 0.57 | 0.51 | 1.19 | 0.00 | - | 2 | 134 | 40.58% |
| BX240816P00095000 | 2024-05-03 9:53AM EDT | 2024-08-16 | 0.66 | 0.99 | 1.11 | -0.32 | -32.65% | 300 | 333 | 34.03% |
| BX240920P00095000 | 2024-04-30 3:54PM EDT | 2024-09-20 | 1.79 | 1.41 | 1.70 | 0.00 | - | 1 | 470 | 33.68% |
| BX241018P00095000 | 2024-04-25 11:08AM EDT | 2024-10-18 | 2.13 | 1.46 | 3.60 | 0.00 | - | 1 | 892 | 40.76% |
| BX241115P00095000 | 2024-04-19 11:40AM EDT | 2024-11-15 | 3.20 | 2.40 | 2.70 | 0.00 | - | 2 | 101 | 33.59% |
| BX241220P00095000 | 2024-04-30 1:27PM EDT | 2024-12-20 | 3.13 | 2.87 | 3.55 | 0.00 | - | 400 | 623 | 34.56% |
| BX250117P00095000 | 2024-05-02 11:20AM EDT | 2025-01-17 | 3.55 | 3.25 | 3.55 | 0.00 | - | 2 | 2,303 | 32.64% |
| BX250321P00095000 | 2024-04-29 10:43AM EDT | 2025-03-21 | 4.10 | 2.97 | 4.85 | +0.20 | +5.13% | 40 | 244 | 33.61% |
| BX250620P00095000 | 2024-04-25 3:25PM EDT | 2025-06-20 | 5.30 | 5.15 | 5.85 | 0.00 | - | 1 | 451 | 32.48% |
| BX251219P00095000 | 2024-05-02 10:10AM EDT | 2025-12-19 | 8.25 | 7.15 | 7.85 | 0.00 | - | 1 | 436 | 31.53% |
| BX260116P00095000 | 2024-05-02 10:38AM EDT | 2026-01-16 | 7.89 | 7.40 | 8.15 | -0.16 | -1.99% | 21 | 1,539 | 31.46% |
© 2024 Yahoo. All rights reserved.