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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BXMT240517C00016000 | 2024-04-24 1:01PM EDT | 16.00 | 2.40 | 1.55 | 2.95 | 0.00 | - | 4 | 7 | 76.37% |
| BXMT240517C00017000 | 2024-03-18 11:37AM EDT | 17.00 | 3.34 | 0.40 | 2.25 | 0.00 | - | 5 | 0 | 56.93% |
| BXMT240517C00018000 | 2024-04-25 3:38PM EDT | 18.00 | 0.40 | 0.30 | 0.45 | -0.30 | -42.86% | 11 | 357 | 34.86% |
| BXMT240517C00019000 | 2024-04-25 3:38PM EDT | 19.00 | 0.10 | 0.05 | 0.15 | -0.18 | -64.29% | 65 | 1,287 | 33.30% |
| BXMT240517C00020000 | 2024-04-25 2:39PM EDT | 20.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 72 | 1,680 | 41.41% |
| BXMT240517C00021000 | 2024-04-24 3:18PM EDT | 21.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 150 | 4,191 | 52.34% |
| BXMT240517C00022000 | 2024-04-19 3:31PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 90 | 53.52% |
| BXMT240517C00023000 | 2024-04-04 3:01PM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 67 | 54.69% |
| BXMT240517C00025000 | 2024-04-10 3:23PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 68.75% |
| BXMT240517C00027000 | 2024-03-15 3:37PM EDT | 27.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 5 | 110.94% |
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 | 123.63% |
| BXMT240517P00015000 | 2024-04-25 11:17AM EDT | 15.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 4 | 13 | 51.95% |
| BXMT240517P00016000 | 2024-04-24 2:11PM EDT | 16.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 10 | 63 | 41.21% |
| BXMT240517P00017000 | 2024-04-25 3:22PM EDT | 17.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 190 | 3,286 | 33.40% |
| BXMT240517P00018000 | 2024-04-25 3:10PM EDT | 18.00 | 0.55 | 0.60 | 0.70 | +0.12 | +27.91% | 327 | 1,624 | 29.00% |
| BXMT240517P00019000 | 2024-04-25 2:39PM EDT | 19.00 | 1.35 | 1.20 | 1.45 | +0.40 | +42.11% | 57 | 611 | 28.91% |
| BXMT240517P00020000 | 2024-04-25 3:48PM EDT | 20.00 | 2.30 | 2.20 | 2.35 | +0.45 | +24.32% | 3 | 422 | 12.50% |
| BXMT240517P00021000 | 2024-04-01 2:06PM EDT | 21.00 | 1.68 | 2.70 | 3.80 | 0.00 | - | 2 | 2 | 84.77% |
| BXMT240517P00024000 | 2024-04-01 3:42PM EDT | 24.00 | 4.32 | 6.20 | 7.10 | 0.00 | - | 2 | 0 | 104.88% |
© 2024 Yahoo. All rights reserved.