Blackstone Mortgage Trust, Inc. (BXMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXMT250117C00003000 | 2024-04-08 2:29PM EDT | 3.00 | 16.03 | 14.20 | 16.70 | 0.00 | - | 1 | 0 | 193.55% |
| BXMT250117C00005000 | 2024-01-23 12:45PM EDT | 5.00 | 15.57 | 12.10 | 17.00 | 0.00 | - | 4 | 4 | 216.60% |
| BXMT250117C00008000 | 2024-06-25 3:55PM EDT | 8.00 | 9.98 | 8.10 | 12.00 | 0.00 | - | 4 | 7 | 58.98% |
| BXMT250117C00010000 | 2023-12-28 1:29PM EDT | 10.00 | 11.75 | 9.50 | 13.50 | 0.00 | - | 10 | 0 | 178.71% |
| BXMT250117C00013000 | 2024-04-24 10:24AM EDT | 13.00 | 5.17 | 3.80 | 5.60 | 0.00 | - | 15 | 15 | 50.29% |
| BXMT250117C00015000 | 2024-05-24 10:17AM EDT | 15.00 | 2.45 | 1.50 | 4.40 | 0.00 | - | 1 | 318 | 54.05% |
| BXMT250117C00016000 | 2024-06-21 1:25PM EDT | 16.00 | 2.17 | 1.80 | 3.60 | 0.00 | - | 2 | 138 | 49.12% |
| BXMT250117C00017000 | 2024-06-18 9:30AM EDT | 17.00 | 1.60 | 0.00 | 2.25 | 0.00 | - | 1 | 11 | 32.81% |
| BXMT250117C00018000 | 2024-06-24 10:46AM EDT | 18.00 | 1.07 | 0.80 | 1.05 | 0.00 | - | 1 | 967 | 19.68% |
| BXMT250117C00019000 | 2024-06-24 2:11PM EDT | 19.00 | 0.65 | 0.40 | 0.70 | 0.00 | - | 206 | 240 | 20.56% |
| BXMT250117C00020000 | 2024-06-25 10:27AM EDT | 20.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 3 | 4,623 | 19.97% |
| BXMT250117C00021000 | 2024-06-24 1:40PM EDT | 21.00 | 0.25 | 0.15 | 0.75 | 0.00 | - | 3 | 13 | 32.47% |
| BXMT250117C00022000 | 2024-06-05 3:19PM EDT | 22.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 4 | 5 | 24.41% |
| BXMT250117C00023000 | 2024-06-24 11:23AM EDT | 23.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 1,011 | 24.22% |
| BXMT250117C00025000 | 2024-06-05 3:35PM EDT | 25.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 3,519 | 32.08% |
| BXMT250117C00027000 | 2024-06-20 12:48PM EDT | 27.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 20 | 215 | 41.21% |
| BXMT250117C00030000 | 2024-06-04 1:19PM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 192 | 41.41% |
| BXMT250117C00032000 | 2024-04-09 10:12AM EDT | 32.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 101 | 48.05% |
| BXMT250117C00035000 | 2023-12-06 1:18PM EDT | 35.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 17 | 164 | 50.49% |
| BXMT250117C00037000 | 2023-01-25 2:59PM EDT | 37.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | - | 1 | 58.01% |
| BXMT250117C00040000 | 2023-04-11 3:12PM EDT | 40.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 1 | 56.25% |
| BXMT250117C00042000 | 2023-08-28 9:30AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXMT250117P00003000 | 2023-12-11 10:33AM EDT | 3.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | - | 23 | 475.00% |
| BXMT250117P00005000 | 2024-06-18 3:51PM EDT | 5.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2,456 | 91.41% |
| BXMT250117P00008000 | 2024-06-24 2:03PM EDT | 8.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 2,012 | 59.77% |
| BXMT250117P00010000 | 2024-06-12 12:45PM EDT | 10.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 502 | 6,851 | 53.81% |
| BXMT250117P00012000 | 2024-05-28 1:56PM EDT | 12.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 20 | 20 | 54.30% |
| BXMT250117P00013000 | 2024-06-24 2:07PM EDT | 13.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 16 | 7,974 | 44.63% |
| BXMT250117P00014000 | 2024-06-07 1:21PM EDT | 14.00 | 0.76 | 0.00 | 1.05 | 0.00 | - | 17 | 22 | 54.15% |
| BXMT250117P00015000 | 2024-06-25 2:44PM EDT | 15.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 1 | 5,403 | 40.67% |
| BXMT250117P00016000 | 2024-06-21 11:56AM EDT | 16.00 | 1.15 | 0.75 | 1.25 | 0.00 | - | 1 | 93 | 41.31% |
| BXMT250117P00017000 | 2024-06-20 12:26PM EDT | 17.00 | 1.65 | 0.00 | 1.75 | 0.00 | - | 1 | 31 | 42.29% |
| BXMT250117P00018000 | 2024-06-24 2:55PM EDT | 18.00 | 2.11 | 2.00 | 2.25 | 0.00 | - | 12 | 3,319 | 41.72% |
| BXMT250117P00019000 | 2024-06-13 9:30AM EDT | 19.00 | 3.51 | 2.35 | 3.90 | 0.00 | - | 3 | 70 | 61.28% |
| BXMT250117P00020000 | 2024-06-24 2:55PM EDT | 20.00 | 3.56 | 3.50 | 3.80 | 0.00 | - | 7 | 2,429 | 47.22% |
| BXMT250117P00023000 | 2024-05-24 1:07PM EDT | 23.00 | 6.95 | 5.00 | 8.50 | 0.00 | - | 2 | 298 | 61.33% |
| BXMT250117P00025000 | 2024-06-12 12:35PM EDT | 25.00 | 8.00 | 6.10 | 9.30 | 0.00 | - | 2 | 362 | 80.01% |
| BXMT250117P00027000 | 2024-03-14 9:30AM EDT | 27.00 | 8.90 | 8.20 | 10.10 | 0.00 | - | 40 | 222 | 62.35% |
| BXMT250117P00030000 | 2024-02-02 4:42PM EDT | 30.00 | 12.20 | 10.60 | 13.50 | 0.00 | - | 1 | 53 | 79.83% |
| BXMT250117P00032000 | 2023-01-05 3:42PM EDT | 32.00 | 12.30 | 9.20 | 10.10 | 0.00 | - | - | 6 | 0.00% |
| BXMT250117P00035000 | 2024-01-17 10:50AM EDT | 35.00 | 16.00 | 13.50 | 18.50 | 0.00 | - | 1 | 0 | 91.80% |
| BXMT250117P00037000 | 2023-12-12 2:25PM EDT | 37.00 | 16.50 | 14.00 | 19.00 | 0.00 | - | 54 | 408 | 0.00% |
| BXMT250117P00042000 | 2023-02-14 3:55PM EDT | 42.00 | 20.66 | 24.20 | 26.50 | 0.00 | - | 2 | 2 | 101.37% |
© 2024 Yahoo. All rights reserved.