NYSE - Delayed Quote • USD
Blackstone Inc. (BX)
At close: 4:00 PM EDT
After hours: 7:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240419C00095000 | 3/11/2024 2:31 PM | 95 | 30.40 | 31.20 | 35.30 | 0.00 | 0.00% | 126 | 329 | 879.20% |
| BX240419C00100000 | 4/17/2024 7:56 PM | 100 | 18.35 | 16.00 | 19.75 | -5.27 | -22.31% | 1 | 48 | 309.47% |
| BX240419C00105000 | 4/19/2024 7:03 PM | 105 | 13.32 | 11.00 | 15.60 | -1.25 | -8.58% | 38 | 201 | 298.05% |
| BX240419C00110000 | 4/19/2024 4:47 PM | 110 | 9.07 | 7.30 | 10.00 | -0.78 | -7.92% | 6 | 48 | 103.71% |
| BX240419C00113000 | 4/19/2024 3:52 PM | 113 | 6.50 | 3.60 | 7.10 | -3.50 | -35.00% | 1 | 2 | 157.62% |
| BX240419C00115000 | 4/19/2024 7:52 PM | 115 | 3.29 | 2.44 | 4.55 | -2.14 | -39.41% | 8 | 361 | 102.15% |
| BX240419C00116000 | 4/19/2024 7:50 PM | 116 | 2.25 | 1.70 | 2.76 | -2.39 | -51.51% | 1 | 8 | 48.83% |
| BX240419C00118000 | 4/19/2024 7:31 PM | 118 | 0.23 | 0.03 | 0.56 | -2.27 | -90.80% | 12 | 40 | 12.99% |
| BX240419C00119000 | 4/19/2024 7:38 PM | 119 | 0.01 | 0.00 | 1.02 | -1.63 | -99.39% | 163 | 44 | 52.34% |
| BX240419C00120000 | 4/19/2024 6:39 PM | 120 | 0.08 | 0.00 | 0.01 | -1.01 | -92.66% | 148 | 585 | 13.67% |
| BX240419C00121000 | 4/19/2024 6:43 PM | 121 | 0.02 | 0.00 | 0.01 | -0.55 | -96.49% | 49 | 266 | 20.31% |
| BX240419C00122000 | 4/19/2024 7:36 PM | 122 | 0.01 | 0.00 | 0.03 | -0.38 | -97.44% | 192 | 493 | 32.03% |
| BX240419C00123000 | 4/19/2024 3:09 PM | 123 | 0.01 | 0.00 | 0.20 | -0.13 | -92.86% | 16 | 301 | 59.38% |
| BX240419C00124000 | 4/19/2024 5:57 PM | 124 | 0.01 | 0.00 | 0.18 | -0.09 | -90.00% | 27 | 438 | 56.25% |
| BX240419C00125000 | 4/19/2024 7:52 PM | 125 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 580 | 2,746 | 45.31% |
| BX240419C00126000 | 4/19/2024 3:37 PM | 126 | 0.04 | 0.00 | 0.01 | 0.01 | 33.33% | 27 | 1,799 | 50.00% |
| BX240419C00127000 | 4/18/2024 5:04 PM | 127 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 832 | 51.56% |
| BX240419C00128000 | 4/19/2024 7:46 PM | 128 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 778 | 64.06% |
| BX240419C00129000 | 4/19/2024 4:54 PM | 129 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 538 | 62.50% |
| BX240419C00130000 | 4/19/2024 7:26 PM | 130 | 0.11 | 0.00 | 0.01 | 0.10 | 1,000.00% | 1,178 | 4,473 | 65.63% |
| BX240419C00131000 | 4/19/2024 6:45 PM | 131 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 3 | 644 | 108.20% |
| BX240419C00132000 | 4/19/2024 3:21 PM | 132 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 660 | 92.19% |
| BX240419C00133000 | 4/19/2024 4:16 PM | 133 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 829 | 81.25% |
| BX240419C00134000 | 4/18/2024 6:02 PM | 134 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 37 | 516 | 127.73% |
| BX240419C00135000 | 4/19/2024 3:55 PM | 135 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 135 | 2,894 | 90.63% |
| BX240419C00136000 | 4/18/2024 7:40 PM | 136 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 420 | 93.75% |
| BX240419C00137000 | 4/19/2024 6:40 PM | 137 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 191 | 98.44% |
| BX240419C00138000 | 4/19/2024 7:22 PM | 138 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 2 | 226 | 103.13% |
| BX240419C00139000 | 4/18/2024 5:24 PM | 139 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 217 | 106.25% |
| BX240419C00140000 | 4/19/2024 6:28 PM | 140 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 32 | 2,128 | 112.50% |
| BX240419C00141000 | 4/17/2024 7:59 PM | 141 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 23 | 36 | 118.75% |
| BX240419C00142000 | 4/9/2024 7:59 PM | 142 | 0.65 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 22 | 118.75% |
| BX240419C00143000 | 4/12/2024 5:59 PM | 143 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 17 | 125.00% |
| BX240419C00144000 | 4/18/2024 1:30 PM | 144 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 101 | 131.25% |
| BX240419C00145000 | 4/18/2024 3:13 PM | 145 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,745 | 131.25% |
| BX240419C00150000 | 4/17/2024 7:22 PM | 150 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 281 | 153.13% |
| BX240419C00155000 | 4/17/2024 7:48 PM | 155 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 45 | 175.00% |
| BX240419C00160000 | 4/19/2024 6:28 PM | 160 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 195 | 187.50% |
| BX240419C00165000 | 4/15/2024 1:30 PM | 165 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 26 | 206.25% |
| BX240419C00170000 | 3/15/2024 6:32 PM | 170 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3 | 225.00% |
| BX240419C00175000 | 3/8/2024 7:37 PM | 175 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 2 | 265.63% |
| BX240419C00180000 | 3/26/2024 4:52 PM | 180 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 11 | 256.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240419P00060000 | 3/22/2024 7:59 PM | 60 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 35 | 2,638 | 425.00% |
| BX240419P00065000 | 3/11/2024 2:56 PM | 65 | 0.09 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 72 | 375.00% |
| BX240419P00070000 | 4/4/2024 7:17 PM | 70 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 183 | 325.00% |
| BX240419P00075000 | 4/15/2024 6:24 PM | 75 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 224 | 287.50% |
| BX240419P00080000 | 4/15/2024 7:09 PM | 80 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 45 | 250.00% |
| BX240419P00085000 | 4/16/2024 1:45 PM | 85 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 24 | 40 | 212.50% |
| BX240419P00090000 | 4/17/2024 7:49 PM | 90 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 23 | 62 | 181.25% |
| BX240419P00095000 | 4/19/2024 6:28 PM | 95 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 939 | 146.88% |
| BX240419P00100000 | 4/19/2024 4:18 PM | 100 | 0.01 | 0.00 | 0.21 | -0.03 | -75.00% | 3 | 7,381 | 169.53% |
| BX240419P00102000 | 4/10/2024 2:09 PM | 102 | 0.10 | 0.00 | 0.70 | 0.00 | 0.00% | - | 1 | 193.75% |
| BX240419P00103000 | 4/15/2024 5:39 PM | 103 | 0.13 | 0.00 | 0.23 | 0.00 | 0.00% | 7 | 10 | 146.48% |
| BX240419P00104000 | 4/17/2024 3:33 PM | 104 | 0.03 | 0.00 | 0.37 | 0.00 | 0.00% | 1 | 3 | 151.17% |
| BX240419P00105000 | 4/19/2024 1:43 PM | 105 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 2,593 | 84.38% |
| BX240419P00108000 | 4/16/2024 4:45 PM | 108 | 0.14 | 0.00 | 0.58 | 0.00 | 0.00% | 10 | 250 | 127.34% |
| BX240419P00110000 | 4/19/2024 6:10 PM | 110 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 40 | 3,517 | 59.38% |
| BX240419P00111000 | 4/19/2024 4:32 PM | 111 | 0.02 | 0.00 | 0.08 | -0.05 | -71.43% | 3 | 43 | 64.06% |
| BX240419P00112000 | 4/19/2024 6:50 PM | 112 | 0.01 | 0.00 | 0.52 | -0.01 | -50.00% | 13 | 380 | 84.96% |
| BX240419P00113000 | 4/19/2024 1:56 PM | 113 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 12 | 119 | 39.06% |
| BX240419P00114000 | 4/19/2024 2:18 PM | 114 | 0.09 | 0.00 | 0.02 | 0.03 | 50.00% | 2 | 1,434 | 36.72% |
| BX240419P00115000 | 4/19/2024 7:37 PM | 115 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 60 | 6,391 | 29.30% |
| BX240419P00116000 | 4/19/2024 4:41 PM | 116 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 5 | 266 | 19.53% |
| BX240419P00117000 | 4/19/2024 6:46 PM | 117 | 0.03 | 0.00 | 0.01 | -0.12 | -80.00% | 34 | 1,386 | 12.50% |
| BX240419P00118000 | 4/19/2024 7:59 PM | 118 | 0.02 | 0.00 | 0.04 | -0.23 | -92.00% | 268 | 475 | 6.84% |
| BX240419P00119000 | 4/19/2024 7:59 PM | 119 | 0.63 | 0.21 | 1.05 | 0.14 | 28.57% | 179 | 1,068 | 28.61% |
| BX240419P00120000 | 4/19/2024 7:54 PM | 120 | 1.42 | 1.24 | 2.01 | 0.62 | 77.50% | 793 | 8,982 | 40.82% |
| BX240419P00121000 | 4/19/2024 7:31 PM | 121 | 2.56 | 2.25 | 3.25 | 1.16 | 82.86% | 60 | 516 | 65.23% |
| BX240419P00122000 | 4/19/2024 7:55 PM | 122 | 3.40 | 2.27 | 5.00 | 1.37 | 67.49% | 82 | 1,109 | 113.38% |
| BX240419P00123000 | 4/19/2024 7:30 PM | 123 | 4.90 | 3.85 | 6.60 | 2.14 | 77.54% | 29 | 555 | 87.40% |
| BX240419P00124000 | 4/19/2024 7:23 PM | 124 | 5.65 | 3.65 | 6.90 | 1.84 | 48.29% | 45 | 4,271 | 133.98% |
| BX240419P00125000 | 4/19/2024 6:14 PM | 125 | 6.25 | 4.60 | 8.65 | 1.53 | 32.42% | 40 | 4,770 | 50.78% |
| BX240419P00126000 | 4/19/2024 7:37 PM | 126 | 7.60 | 6.40 | 7.80 | 1.93 | 34.04% | 17 | 399 | 84.96% |
| BX240419P00127000 | 4/19/2024 7:25 PM | 127 | 8.87 | 6.60 | 10.65 | 2.29 | 34.80% | 3 | 602 | 63.28% |
| BX240419P00128000 | 4/19/2024 2:34 PM | 128 | 8.62 | 8.05 | 11.70 | 0.12 | 1.41% | 5 | 42 | 108.79% |
| BX240419P00129000 | 4/18/2024 6:25 PM | 129 | 9.24 | 9.00 | 12.65 | 0.02 | 0.22% | 1 | 189 | 111.33% |
| BX240419P00130000 | 4/19/2024 5:27 PM | 130 | 11.80 | 10.70 | 13.45 | 1.80 | 18.00% | 43 | 1,234 | 143.36% |
| BX240419P00131000 | 4/18/2024 1:31 PM | 131 | 10.09 | 10.90 | 13.85 | 0.00 | 0.00% | 4 | 151 | 205.66% |
| BX240419P00132000 | 4/17/2024 1:42 PM | 132 | 8.35 | 11.30 | 15.65 | 0.00 | 0.00% | 33 | 2 | 260.25% |
| BX240419P00133000 | 4/16/2024 7:25 PM | 133 | 10.60 | 12.40 | 16.50 | 0.00 | 0.00% | 42 | 49 | 262.21% |
| BX240419P00134000 | 4/1/2024 7:10 PM | 134 | 14.21 | 13.15 | 17.75 | 9.01 | 173.27% | 4 | 7 | 285.55% |
| BX240419P00135000 | 4/19/2024 7:34 PM | 135 | 16.50 | 14.40 | 18.00 | 1.00 | 6.45% | 2 | 53 | 251.95% |
| BX240419P00136000 | 4/1/2024 3:10 PM | 136 | 6.35 | 16.00 | 20.00 | 0.00 | 0.00% | 11 | 0 | 182.81% |
| BX240419P00137000 | 4/19/2024 3:19 PM | 137 | 17.75 | 16.20 | 20.95 | 10.25 | 136.67% | 6 | 0 | 325.29% |
| BX240419P00138000 | 4/19/2024 4:25 PM | 138 | 19.50 | 17.35 | 21.80 | 1.00 | 5.41% | 4 | 0 | 326.27% |
| BX240419P00140000 | 3/28/2024 3:05 PM | 140 | 9.51 | 19.60 | 24.00 | 0.00 | 0.00% | 1 | 0 | 183.20% |
Related Tickers
KKR KKR & Co. Inc.
92.62
-0.78%
BLK BlackRock, Inc.
749.98
+0.36%
APO Apollo Global Management, Inc.
107.63
+0.31%
CG The Carlyle Group Inc.
44.08
+0.92%
ARCC Ares Capital Corporation
20.59
+0.83%
BK The Bank of New York Mellon Corporation
56.29
+1.88%
STT State Street Corporation
73.37
+0.45%
BXSL Blackstone Secured Lending Fund
31.31
+0.38%
ARES Ares Management Corporation
129.53
-0.90%
TROW T. Rowe Price Group, Inc.
108.73
+0.01%