Blackstone Mortgage Trust, Inc. (BXMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXMT260116C00003000 | 2024-06-11 11:00AM EDT | 3.00 | 13.88 | 12.50 | 17.50 | 0.00 | - | 1 | 0 | 62.50% |
| BXMT260116C00010000 | 2024-02-07 2:03PM EDT | 10.00 | 7.60 | 7.50 | 12.50 | 0.00 | - | 1 | 1 | 77.12% |
| BXMT260116C00013000 | 2024-06-17 9:52AM EDT | 13.00 | 4.70 | 2.50 | 7.50 | 0.00 | - | 1 | 1 | 61.38% |
| BXMT260116C00015000 | 2024-06-25 9:35AM EDT | 15.00 | 3.00 | 1.50 | 5.30 | 0.00 | - | 2 | 186 | 44.68% |
| BXMT260116C00018000 | 2024-06-21 1:51PM EDT | 18.00 | 1.54 | 0.85 | 1.80 | 0.00 | - | 2 | 2,551 | 20.22% |
| BXMT260116C00020000 | 2024-06-24 9:54AM EDT | 20.00 | 0.87 | 0.55 | 0.80 | 0.00 | - | 21 | 324 | 17.07% |
| BXMT260116C00022000 | 2024-06-25 1:53PM EDT | 22.00 | 0.50 | 0.25 | 0.70 | 0.00 | - | 1 | 295 | 21.53% |
| BXMT260116C00025000 | 2024-06-18 3:23PM EDT | 25.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 2 | 316 | 23.39% |
| BXMT260116C00027000 | 2024-04-25 2:40PM EDT | 27.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 57 | 32.74% |
| BXMT260116C00030000 | 2024-05-16 9:57AM EDT | 30.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 33.25% |
| BXMT260116C00032000 | 2024-05-10 12:07PM EDT | 32.00 | 0.05 | 0.00 | 3.20 | 0.00 | - | 1 | 11 | 52.61% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXMT260116P00005000 | 2024-06-25 12:08PM EDT | 5.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 75 | 862 | 75.00% |
| BXMT260116P00008000 | 2024-04-22 3:35PM EDT | 8.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BXMT260116P00010000 | 2024-06-24 12:18PM EDT | 10.00 | 0.75 | 0.65 | 0.85 | 0.00 | - | 1 | 6,003 | 52.20% |
| BXMT260116P00013000 | 2024-06-24 9:30AM EDT | 13.00 | 1.04 | 0.00 | 1.70 | 0.00 | - | 2 | 105 | 48.61% |
| BXMT260116P00015000 | 2024-06-07 12:45PM EDT | 15.00 | 2.90 | 1.70 | 2.50 | 0.00 | - | 1 | 101 | 47.12% |
| BXMT260116P00018000 | 2024-06-25 10:42AM EDT | 18.00 | 3.75 | 3.60 | 4.30 | 0.00 | - | 26 | 280 | 48.58% |
| BXMT260116P00020000 | 2024-06-18 10:26AM EDT | 20.00 | 5.40 | 4.90 | 6.60 | 0.00 | - | 50 | 222 | 50.22% |
| BXMT260116P00022000 | 2024-05-01 10:32AM EDT | 22.00 | 7.10 | 5.10 | 8.20 | 0.00 | - | 2 | 13 | 61.69% |
| BXMT260116P00025000 | 2024-05-22 2:40PM EDT | 25.00 | 9.50 | 7.00 | 12.00 | 0.00 | - | 1 | 24 | 50.42% |
| BXMT260116P00027000 | 2024-01-02 11:34AM EDT | 27.00 | 8.90 | 10.40 | 11.00 | 0.00 | - | 10 | 11 | 48.85% |
| BXMT260116P00030000 | 2023-12-29 2:51PM EDT | 30.00 | 11.50 | 11.20 | 12.00 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.