Blackstone Mortgage Trust, Inc. (BXMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXMT240517C00010000 | 2024-04-22 2:54PM EDT | 10.00 | 8.94 | 7.60 | 10.00 | 0.00 | - | - | 15 | 314.45% |
| BXMT240517C00016000 | 2024-04-24 1:01PM EDT | 16.00 | 2.40 | 0.75 | 4.00 | 0.00 | - | 4 | 7 | 79.88% |
| BXMT240517C00017000 | 2024-05-02 11:02AM EDT | 17.00 | 1.10 | 1.00 | 1.70 | +0.10 | +10.00% | 1 | 66 | 52.73% |
| BXMT240517C00018000 | 2024-05-02 3:31PM EDT | 18.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 32 | 667 | 34.38% |
| BXMT240517C00019000 | 2024-05-01 1:43PM EDT | 19.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 11 | 1,779 | 33.40% |
| BXMT240517C00020000 | 2024-05-01 10:45AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 10 | 1,603 | 44.14% |
| BXMT240517C00021000 | 2024-05-01 3:13PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 4,194 | 57.81% |
| BXMT240517C00022000 | 2024-04-19 3:31PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 90 | 60.16% |
| BXMT240517C00023000 | 2024-04-29 3:02PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 25.00% |
| BXMT240517C00025000 | 2024-04-10 3:23PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 78.91% |
| BXMT240517C00027000 | 2024-03-15 3:37PM EDT | 27.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 5 | 128.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXMT240517P00013000 | 2024-03-19 1:19PM EDT | 13.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 155.47% |
| BXMT240517P00015000 | 2024-04-25 11:17AM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 16 | 104.69% |
| BXMT240517P00016000 | 2024-04-30 12:11PM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 67 | 49.41% |
| BXMT240517P00017000 | 2024-05-02 1:38PM EDT | 17.00 | 0.10 | 0.10 | 0.15 | -0.03 | -23.08% | 5 | 3,171 | 35.16% |
| BXMT240517P00018000 | 2024-05-02 3:02PM EDT | 18.00 | 0.35 | 0.35 | 0.45 | -0.05 | -12.50% | 3 | 1,824 | 30.86% |
| BXMT240517P00019000 | 2024-05-02 10:27AM EDT | 19.00 | 0.95 | 0.90 | 1.75 | -0.42 | -30.66% | 8 | 507 | 79.20% |
| BXMT240517P00020000 | 2024-05-02 10:38AM EDT | 20.00 | 2.27 | 1.80 | 2.75 | -0.03 | -1.30% | 2 | 275 | 62.70% |
| BXMT240517P00021000 | 2024-04-26 3:41PM EDT | 21.00 | 3.00 | 1.60 | 4.80 | 0.00 | - | 1 | 0 | 70.70% |
| BXMT240517P00024000 | 2024-04-01 3:42PM EDT | 24.00 | 4.32 | 6.00 | 6.80 | 0.00 | - | 2 | 0 | 132.23% |
© 2024 Yahoo. All rights reserved.