NYSE - Delayed Quote • USD
Blackstone Inc. (BX)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 7:55 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 | 801.17% |
| BX240419C00100000 | 4/17/2024 7:56 PM | 100 | 23.62 | 19.05 | 22.00 | 0.00 | 0.00% | 3 | 48 | 205.47% |
| BX240419C00105000 | 4/18/2024 5:17 PM | 105 | 14.57 | 15.00 | 17.35 | -3.78 | -20.60% | 1 | 202 | 228.71% |
| BX240419C00110000 | 4/18/2024 6:21 PM | 110 | 9.85 | 9.20 | 10.65 | -3.02 | -23.47% | 19 | 51 | 128.71% |
| BX240419C00113000 | 4/18/2024 1:34 PM | 113 | 10.00 | 6.05 | 8.65 | 0.00 | 0.00% | 1 | 2 | 59.38% |
| BX240419C00115000 | 4/18/2024 7:56 PM | 115 | 5.43 | 4.20 | 5.95 | -2.51 | -31.61% | 237 | 369 | 98.24% |
| BX240419C00116000 | 4/17/2024 7:53 PM | 116 | 4.64 | 4.20 | 4.90 | -3.77 | -44.83% | 20 | 4 | 60.55% |
| BX240419C00118000 | 4/18/2024 6:04 PM | 118 | 2.50 | 2.37 | 2.76 | -3.45 | -57.98% | 85 | 22 | 51.37% |
| BX240419C00119000 | 4/18/2024 5:39 PM | 119 | 1.64 | 1.61 | 1.99 | -4.02 | -71.02% | 107 | 12 | 48.73% |
| BX240419C00120000 | 4/18/2024 7:04 PM | 120 | 1.09 | 1.11 | 1.28 | -3.85 | -77.94% | 651 | 561 | 44.34% |
| BX240419C00121000 | 4/18/2024 7:46 PM | 121 | 0.57 | 0.61 | 0.72 | -3.88 | -87.19% | 441 | 77 | 40.63% |
| BX240419C00122000 | 4/18/2024 7:55 PM | 122 | 0.39 | 0.32 | 0.45 | -3.42 | -89.76% | 769 | 172 | 43.07% |
| BX240419C00123000 | 4/18/2024 7:55 PM | 123 | 0.14 | 0.12 | 0.19 | -2.91 | -95.41% | 202 | 276 | 39.84% |
| BX240419C00124000 | 4/18/2024 7:58 PM | 124 | 0.10 | 0.05 | 0.10 | -2.40 | -96.00% | 601 | 461 | 41.41% |
| BX240419C00125000 | 4/18/2024 7:47 PM | 125 | 0.04 | 0.03 | 0.10 | -2.09 | -98.12% | 937 | 2,649 | 49.61% |
| BX240419C00126000 | 4/18/2024 7:29 PM | 126 | 0.03 | 0.00 | 0.22 | -1.67 | -98.24% | 490 | 1,497 | 58.59% |
| BX240419C00127000 | 4/18/2024 5:04 PM | 127 | 0.03 | 0.00 | 0.20 | -1.26 | -97.67% | 32 | 847 | 64.84% |
| BX240419C00128000 | 4/18/2024 7:10 PM | 128 | 0.01 | 0.00 | 0.12 | -1.04 | -99.05% | 97 | 811 | 65.63% |
| BX240419C00129000 | 4/18/2024 5:59 PM | 129 | 0.02 | 0.00 | 0.03 | -0.78 | -97.50% | 223 | 567 | 58.59% |
| BX240419C00130000 | 4/18/2024 7:54 PM | 130 | 0.01 | 0.00 | 0.01 | -0.61 | -98.39% | 803 | 4,809 | 56.25% |
| BX240419C00131000 | 4/18/2024 6:38 PM | 131 | 0.01 | 0.00 | 0.01 | -0.43 | -97.73% | 139 | 669 | 60.94% |
| BX240419C00132000 | 4/18/2024 6:38 PM | 132 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 146 | 681 | 65.63% |
| BX240419C00133000 | 4/18/2024 6:01 PM | 133 | 0.01 | 0.00 | 0.02 | -0.20 | -95.24% | 55 | 843 | 76.56% |
| BX240419C00134000 | 4/18/2024 6:02 PM | 134 | 0.01 | 0.00 | 0.02 | -0.15 | -93.75% | 37 | 524 | 81.25% |
| BX240419C00135000 | 4/18/2024 7:02 PM | 135 | 0.01 | 0.00 | 0.02 | -0.10 | -90.91% | 126 | 2,913 | 85.94% |
| BX240419C00136000 | 4/18/2024 7:40 PM | 136 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 5 | 423 | 84.38% |
| BX240419C00137000 | 4/18/2024 5:10 PM | 137 | 0.04 | 0.00 | 0.02 | -0.01 | -20.00% | 10 | 198 | 96.88% |
| BX240419C00138000 | 4/17/2024 7:41 PM | 138 | 0.09 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 226 | 93.75% |
| BX240419C00139000 | 4/18/2024 3:03 PM | 139 | 0.03 | 0.00 | 0.66 | -0.33 | -91.67% | 5 | 218 | 179.69% |
| BX240419C00140000 | 4/18/2024 1:32 PM | 140 | 0.08 | 0.00 | 0.06 | 0.05 | 166.67% | 35 | 2,127 | 125.00% |
| BX240419C00141000 | 4/17/2024 7:59 PM | 141 | 0.02 | 0.00 | 0.60 | 0.00 | 0.00% | 23 | 36 | 189.45% |
| BX240419C00142000 | 4/9/2024 7:59 PM | 142 | 0.65 | 0.00 | 0.03 | 0.00 | 0.00% | 9 | 22 | 125.00% |
| BX240419C00143000 | 4/12/2024 5:59 PM | 143 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | 10 | 17 | 129.69% |
| BX240419C00144000 | 4/18/2024 1:30 PM | 144 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 101 | 134.38% |
| BX240419C00145000 | 4/18/2024 3:13 PM | 145 | 0.01 | 0.00 | 0.21 | -0.07 | -87.50% | 1 | 2,745 | 178.13% |
| BX240419C00150000 | 4/17/2024 7:22 PM | 150 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 281 | 143.75% |
| BX240419C00155000 | 4/17/2024 7:48 PM | 155 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 45 | 162.50% |
| BX240419C00160000 | 4/17/2024 6:31 PM | 160 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 196 | 181.25% |
| BX240419C00165000 | 4/15/2024 1:30 PM | 165 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 26 | 196.88% |
| BX240419C00170000 | 3/15/2024 6:32 PM | 170 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3 | 212.50% |
| BX240419C00175000 | 3/8/2024 7:37 PM | 175 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 2 | 256.25% |
| BX240419C00180000 | 3/26/2024 4:52 PM | 180 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 11 | 250.00% |
| 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 | 337.50% |
| BX240419P00075000 | 4/15/2024 6:24 PM | 75 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 224 | 300.00% |
| BX240419P00080000 | 4/15/2024 7:09 PM | 80 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 45 | 262.50% |
| BX240419P00085000 | 4/16/2024 1:45 PM | 85 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 24 | 40 | 225.00% |
| BX240419P00090000 | 4/17/2024 7:49 PM | 90 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 23 | 62 | 187.50% |
| BX240419P00095000 | 4/18/2024 6:46 PM | 95 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 950 | 156.25% |
| BX240419P00100000 | 4/18/2024 5:44 PM | 100 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 23 | 7,395 | 148.44% |
| BX240419P00102000 | 4/10/2024 2:09 PM | 102 | 0.10 | 0.00 | 0.29 | 0.00 | 0.00% | - | 1 | 175.39% |
| BX240419P00103000 | 4/15/2024 5:39 PM | 103 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 10 | 128.13% |
| BX240419P00104000 | 4/17/2024 3:33 PM | 104 | 0.03 | 0.00 | 1.10 | 0.00 | 0.00% | 1 | 3 | 212.11% |
| BX240419P00105000 | 4/18/2024 7:44 PM | 105 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 766 | 1,856 | 101.56% |
| BX240419P00108000 | 4/16/2024 4:45 PM | 108 | 0.14 | 0.00 | 1.28 | 0.00 | 0.00% | 10 | 250 | 177.44% |
| BX240419P00110000 | 4/18/2024 7:55 PM | 110 | 0.02 | 0.00 | 0.07 | -0.07 | -77.78% | 138 | 3,474 | 82.81% |
| BX240419P00111000 | 4/18/2024 6:58 PM | 111 | 0.07 | 0.01 | 0.24 | -0.07 | -50.00% | 52 | 57 | 94.73% |
| BX240419P00112000 | 4/18/2024 6:42 PM | 112 | 0.02 | 0.02 | 0.48 | -0.15 | -88.24% | 50 | 353 | 101.17% |
| BX240419P00113000 | 4/18/2024 7:56 PM | 113 | 0.06 | 0.02 | 0.20 | -0.16 | -72.73% | 43 | 140 | 75.39% |
| BX240419P00114000 | 4/18/2024 7:58 PM | 114 | 0.06 | 0.03 | 0.12 | -0.23 | -79.31% | 166 | 1,491 | 61.72% |
| BX240419P00115000 | 4/18/2024 7:39 PM | 115 | 0.07 | 0.03 | 0.41 | -0.28 | -80.00% | 2,942 | 7,022 | 69.53% |
| BX240419P00116000 | 4/18/2024 7:58 PM | 116 | 0.10 | 0.07 | 0.12 | -0.40 | -80.00% | 83 | 266 | 50.59% |
| BX240419P00117000 | 4/18/2024 7:34 PM | 117 | 0.15 | 0.12 | 0.18 | -0.50 | -76.92% | 114 | 952 | 46.48% |
| BX240419P00118000 | 4/18/2024 7:35 PM | 118 | 0.25 | 0.21 | 0.29 | -0.55 | -68.75% | 234 | 442 | 43.16% |
| BX240419P00119000 | 4/18/2024 7:57 PM | 119 | 0.49 | 0.43 | 0.53 | -0.53 | -51.96% | 159 | 1,017 | 42.48% |
| BX240419P00120000 | 4/18/2024 7:45 PM | 120 | 0.80 | 0.74 | 1.04 | -0.56 | -41.18% | 5,699 | 10,900 | 47.56% |
| BX240419P00121000 | 4/18/2024 7:53 PM | 121 | 1.40 | 1.22 | 1.56 | -0.33 | -19.08% | 202 | 468 | 47.17% |
| BX240419P00122000 | 4/18/2024 7:36 PM | 122 | 2.03 | 1.89 | 2.12 | 0.07 | 3.57% | 434 | 1,228 | 42.58% |
| BX240419P00123000 | 4/18/2024 7:50 PM | 123 | 2.76 | 2.39 | 2.93 | 0.32 | 13.11% | 209 | 583 | 43.75% |
| BX240419P00124000 | 4/18/2024 7:32 PM | 124 | 3.81 | 3.35 | 4.10 | 0.77 | 25.33% | 55 | 4,311 | 64.45% |
| BX240419P00125000 | 4/18/2024 7:39 PM | 125 | 4.72 | 4.10 | 5.80 | 1.37 | 40.90% | 190 | 5,080 | 64.65% |
| BX240419P00126000 | 4/18/2024 7:35 PM | 126 | 5.67 | 4.10 | 7.35 | 1.52 | 36.63% | 77 | 415 | 150.29% |
| BX240419P00127000 | 4/18/2024 7:44 PM | 127 | 6.58 | 4.70 | 8.55 | 2.23 | 51.26% | 43 | 1,907 | 171.78% |
| BX240419P00128000 | 4/18/2024 5:57 PM | 128 | 8.50 | 6.90 | 9.65 | 3.22 | 60.98% | 12 | 213 | 115.33% |
| BX240419P00129000 | 4/18/2024 6:25 PM | 129 | 9.22 | 6.75 | 10.60 | 3.03 | 48.95% | 4 | 280 | 197.46% |
| BX240419P00130000 | 4/18/2024 6:12 PM | 130 | 10.00 | 8.30 | 11.00 | 3.25 | 48.15% | 30 | 1,636 | 177.64% |
| BX240419P00131000 | 4/18/2024 1:31 PM | 131 | 10.09 | 9.30 | 11.25 | 1.34 | 15.31% | 4 | 184 | 140.82% |
| BX240419P00132000 | 4/17/2024 1:42 PM | 132 | 8.35 | 10.00 | 13.05 | 0.00 | 0.00% | 33 | 74 | 200.49% |
| BX240419P00133000 | 4/16/2024 7:25 PM | 133 | 10.60 | 11.70 | 14.15 | 0.00 | 0.00% | 42 | 105 | 127.34% |
| BX240419P00134000 | 4/1/2024 7:10 PM | 134 | 5.20 | 12.20 | 15.05 | 0.00 | 0.00% | 11 | 12 | 219.73% |
| BX240419P00135000 | 4/18/2024 5:17 PM | 135 | 15.50 | 13.00 | 15.80 | 2.79 | 21.95% | 3 | 75 | 213.57% |
| BX240419P00136000 | 4/1/2024 3:10 PM | 136 | 6.35 | 14.50 | 17.45 | 0.00 | 0.00% | 11 | 3 | 154.69% |
| BX240419P00137000 | 4/1/2024 7:37 PM | 137 | 7.50 | 15.05 | 18.55 | 0.00 | 0.00% | 20 | 0 | 135.55% |
| BX240419P00138000 | 3/27/2024 6:26 PM | 138 | 9.22 | 16.15 | 19.50 | 0.00 | 0.00% | 1 | 0 | 146.48% |
| BX240419P00140000 | 3/28/2024 3:05 PM | 140 | 9.51 | 18.20 | 21.10 | 0.00 | 0.00% | 1 | 0 | 275.98% |
Related Tickers
KKR KKR & Co. Inc.
93.35
-1.35%
BLK BlackRock, Inc.
747.30
-0.86%
APO Apollo Global Management, Inc.
107.30
-0.18%
CG The Carlyle Group Inc.
43.68
-2.13%
ARCC Ares Capital Corporation
20.42
+0.44%
BK The Bank of New York Mellon Corporation
55.25
+1.45%
STT State Street Corporation
73.04
+0.32%
BXSL Blackstone Secured Lending Fund
31.19
+1.10%
ARES Ares Management Corporation
130.70
-0.76%
TROW T. Rowe Price Group, Inc.
108.72
-2.40%