Blackstone Mortgage Trust, Inc. (BXMT)
NYSE - Nasdaq Real-time 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 | 6.20 | 9.80 | 0.00 | - | - | 15 | 131.25% |
| BXMT240517C00016000 | 2024-05-03 2:29PM EDT | 16.00 | 2.03 | 1.35 | 3.80 | -0.37 | -15.42% | 4 | 7 | 106.06% |
| BXMT240517C00017000 | 2024-05-03 9:37AM EDT | 17.00 | 1.50 | 1.05 | 2.15 | +0.40 | +36.36% | 15 | 67 | 78.32% |
| BXMT240517C00018000 | 2024-05-03 3:53PM EDT | 18.00 | 0.37 | 0.35 | 0.40 | -0.13 | -26.00% | 103 | 671 | 29.88% |
| BXMT240517C00019000 | 2024-05-03 2:14PM EDT | 19.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 64 | 1,770 | 30.86% |
| BXMT240517C00020000 | 2024-05-03 3:53PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 22 | 1,603 | 39.45% |
| BXMT240517C00021000 | 2024-05-01 3:13PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 4,194 | 52.73% |
| BXMT240517C00022000 | 2024-04-19 3:31PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 90 | 57.03% |
| BXMT240517C00023000 | 2024-04-29 3:02PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 68 | 67.19% |
| BXMT240517C00025000 | 2024-04-10 3:23PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 85.16% |
| BXMT240517C00027000 | 2024-03-15 3:37PM EDT | 27.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 5 | 138.67% |
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 | 166.80% |
| BXMT240517P00015000 | 2024-04-25 11:17AM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 16 | 112.11% |
| BXMT240517P00016000 | 2024-05-02 3:42PM EDT | 16.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 5 | 117 | 43.75% |
| BXMT240517P00017000 | 2024-05-03 1:44PM EDT | 17.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 1 | 3,175 | 37.70% |
| BXMT240517P00018000 | 2024-05-03 3:38PM EDT | 18.00 | 0.38 | 0.30 | 0.40 | +0.03 | +8.57% | 59 | 1,824 | 29.10% |
| BXMT240517P00019000 | 2024-05-03 11:14AM EDT | 19.00 | 0.95 | 1.00 | 1.15 | 0.00 | - | 13 | 510 | 34.96% |
| BXMT240517P00020000 | 2024-05-03 9:30AM EDT | 20.00 | 1.65 | 0.95 | 3.20 | -0.62 | -27.31% | 25 | 275 | 143.16% |
| BXMT240517P00021000 | 2024-04-26 3:41PM EDT | 21.00 | 3.00 | 1.30 | 4.90 | 0.00 | - | 1 | 0 | 60.55% |
| BXMT240517P00024000 | 2024-04-01 3:42PM EDT | 24.00 | 4.32 | 6.00 | 6.80 | 0.00 | - | 2 | 0 | 141.02% |
© 2024 Yahoo. All rights reserved.