Blackstone Mortgage Trust, Inc. (BXMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXMT240719C00008000 | 2024-05-13 12:31PM EDT | 8.00 | 10.30 | 9.10 | 10.30 | 0.00 | - | 10 | 11 | 241.02% |
| BXMT240719C00010000 | 2024-06-20 1:10PM EDT | 10.00 | 8.47 | 7.60 | 9.00 | 0.00 | - | 5 | 7 | 184.38% |
| BXMT240719C00013000 | 2024-06-11 10:02AM EDT | 13.00 | 3.80 | 3.00 | 6.20 | 0.00 | - | 9 | 90 | 199.02% |
| BXMT240719C00014000 | 2024-06-05 11:27AM EDT | 14.00 | 3.50 | 2.35 | 5.20 | 0.00 | - | 10 | 10 | 171.39% |
| BXMT240719C00015000 | 2024-06-11 12:18PM EDT | 15.00 | 1.82 | 2.60 | 4.10 | 0.00 | - | 12 | 10 | 82.03% |
| BXMT240719C00016000 | 2024-04-30 10:45AM EDT | 16.00 | 2.03 | 0.00 | 2.50 | 0.00 | - | 1 | 49 | 73.44% |
| BXMT240719C00017000 | 2024-06-21 2:55PM EDT | 17.00 | 1.00 | 0.85 | 1.20 | 0.00 | - | 10 | 412 | 32.62% |
| BXMT240719C00018000 | 2024-06-25 3:07PM EDT | 18.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 2 | 2,972 | 14.16% |
| BXMT240719C00019000 | 2024-06-24 1:10PM EDT | 19.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 7 | 2,060 | 22.85% |
| BXMT240719C00020000 | 2024-06-24 11:02AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 868 | 29.30% |
| BXMT240719C00021000 | 2024-06-24 11:02AM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 666 | 39.06% |
| BXMT240719C00022000 | 2024-06-18 11:54AM EDT | 22.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 1,065 | 55.47% |
| BXMT240719C00023000 | 2024-06-25 10:27AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 230 | 55.86% |
| BXMT240719C00024000 | 2024-05-28 3:40PM EDT | 24.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 4 | 462 | 72.66% |
| BXMT240719C00025000 | 2024-06-25 10:29AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 4,715 | 62.50% |
| BXMT240719C00026000 | 2024-06-10 10:02AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 25.00% |
| BXMT240719C00027000 | 2024-06-04 11:29AM EDT | 27.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 75 | 125.98% |
| BXMT240719C00028000 | 2024-03-07 4:48PM EDT | 28.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 135.94% |
| BXMT240719C00029000 | 2024-01-31 11:00AM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 50.00% |
| BXMT240719C00030000 | 2023-12-26 2:47PM EDT | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 218 | 112.11% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXMT240719P00005000 | 2024-01-02 1:27PM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 10 | 379.69% |
| BXMT240719P00008000 | 2024-05-28 3:48PM EDT | 8.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2,534 | 251.95% |
| BXMT240719P00010000 | 2024-05-24 3:13PM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 508 | 192.97% |
| BXMT240719P00013000 | 2024-05-24 1:29PM EDT | 13.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 140 | 122.66% |
| BXMT240719P00014000 | 2024-06-18 11:49AM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 40 | 256 | 102.15% |
| BXMT240719P00015000 | 2024-06-25 2:30PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,576 | 45.70% |
| BXMT240719P00016000 | 2024-06-25 2:56PM EDT | 16.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 6 | 1,716 | 38.87% |
| BXMT240719P00017000 | 2024-06-25 3:58PM EDT | 17.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 191 | 1,887 | 34.77% |
| BXMT240719P00018000 | 2024-06-25 11:25AM EDT | 18.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 20 | 1,386 | 42.97% |
| BXMT240719P00019000 | 2024-06-24 10:45AM EDT | 19.00 | 1.41 | 1.55 | 1.80 | 0.00 | - | 17 | 6,025 | 57.72% |
| BXMT240719P00020000 | 2024-06-24 3:32PM EDT | 20.00 | 2.09 | 2.00 | 4.20 | 0.00 | - | 30 | 1,235 | 99.41% |
| BXMT240719P00021000 | 2024-05-29 11:39AM EDT | 21.00 | 4.75 | 1.90 | 4.80 | 0.00 | - | 10 | 334 | 66.80% |
| BXMT240719P00022000 | 2024-05-24 1:58PM EDT | 22.00 | 5.31 | 2.95 | 6.70 | 0.00 | - | 3 | 301 | 111.82% |
| BXMT240719P00023000 | 2024-06-17 3:33PM EDT | 23.00 | 5.80 | 5.50 | 5.80 | 0.00 | - | 10 | 152 | 112.01% |
| BXMT240719P00024000 | 2024-04-24 9:55AM EDT | 24.00 | 6.50 | 5.30 | 8.40 | 0.00 | - | 2 | 187 | 136.62% |
| BXMT240719P00025000 | 2024-03-18 3:58PM EDT | 25.00 | 5.96 | 7.00 | 8.00 | 0.00 | - | 2 | 55 | 120.90% |
| BXMT240719P00026000 | 2024-01-08 2:09PM EDT | 26.00 | 5.40 | 8.00 | 9.00 | 0.00 | - | - | 64 | 129.69% |
| BXMT240719P00027000 | 2023-12-06 2:22PM EDT | 27.00 | 7.37 | 6.10 | 7.40 | 0.00 | - | 3 | 8 | 0.00% |
| BXMT240719P00028000 | 2023-12-21 12:56PM EDT | 28.00 | 6.50 | 7.30 | 8.70 | 0.00 | - | 1 | 8 | 0.00% |
| BXMT240719P00029000 | 2023-12-12 4:43PM EDT | 29.00 | 8.84 | 7.40 | 9.10 | 0.00 | - | - | 2 | 0.00% |
| BXMT240719P00030000 | 2023-11-07 3:33PM EDT | 30.00 | 9.50 | 9.80 | 10.90 | 0.00 | - | - | 1 | 0.00% |
| BXMT240719P00032000 | 2023-09-14 1:52PM EDT | 32.00 | 10.00 | 11.40 | 11.80 | 0.00 | - | - | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.