NYSE - Delayed Quote • USD
Blackstone Inc. (BX)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240426C00103000 | 4/25/2024 5:04 PM | 103 | 19.20 | 18.10 | 20.75 | -2.10 | -9.86% | 45 | 22 | 228.91% |
| BX240426C00104000 | 4/22/2024 3:09 PM | 104 | 16.15 | 17.80 | 19.75 | 0.00 | 0.00% | 4 | 5 | 219.14% |
| BX240426C00105000 | 4/25/2024 5:20 PM | 105 | 16.75 | 16.70 | 18.75 | -1.12 | -6.27% | 35 | 14 | 209.38% |
| BX240426C00107000 | 4/25/2024 6:05 PM | 107 | 15.95 | 14.00 | 16.95 | -0.55 | -3.33% | 3 | 3 | 210.84% |
| BX240426C00108000 | 4/25/2024 6:15 PM | 108 | 15.00 | 13.70 | 16.10 | 3.30 | 28.21% | 3 | 3 | 213.67% |
| BX240426C00109000 | 4/25/2024 5:34 PM | 109 | 13.55 | 12.35 | 14.65 | -0.20 | -1.45% | 25 | 3 | 158.79% |
| BX240426C00110000 | 4/25/2024 6:20 PM | 110 | 13.15 | 11.85 | 13.75 | 3.39 | 34.73% | 13 | 9 | 160.74% |
| BX240426C00111000 | 4/25/2024 6:20 PM | 111 | 12.20 | 11.05 | 12.75 | -0.75 | -5.79% | 3 | 3 | 150.98% |
| BX240426C00112000 | 4/25/2024 6:10 PM | 112 | 10.95 | 9.85 | 12.85 | -0.75 | -6.41% | 3 | 3 | 218.46% |
| BX240426C00113000 | 4/25/2024 5:54 PM | 113 | 10.20 | 9.15 | 10.90 | 2.82 | 38.21% | 3 | 3 | 144.14% |
| BX240426C00114000 | 4/25/2024 6:25 PM | 114 | 9.15 | 8.05 | 9.95 | 4.00 | 77.67% | 3 | 6 | 137.50% |
| BX240426C00115000 | 4/25/2024 6:42 PM | 115 | 7.60 | 7.15 | 9.85 | 3.25 | 74.71% | 48 | 10 | 86.33% |
| BX240426C00116000 | 4/25/2024 6:25 PM | 116 | 7.15 | 6.10 | 7.90 | 2.70 | 60.67% | 38 | 11 | 112.60% |
| BX240426C00117000 | 4/25/2024 6:29 PM | 117 | 5.85 | 5.50 | 6.75 | 0.21 | 3.72% | 101 | 48 | 91.41% |
| BX240426C00118000 | 4/25/2024 6:14 PM | 118 | 5.00 | 4.60 | 5.85 | -2.09 | -29.48% | 137 | 54 | 87.70% |
| BX240426C00119000 | 4/25/2024 7:56 PM | 119 | 4.39 | 3.40 | 5.60 | 0.39 | 9.75% | 4,908 | 1,432 | 51.76% |
| BX240426C00120000 | 4/25/2024 7:53 PM | 120 | 3.51 | 2.22 | 3.65 | 0.58 | 19.80% | 5,149 | 685 | 53.42% |
| BX240426C00121000 | 4/25/2024 6:08 PM | 121 | 1.91 | 1.55 | 2.70 | -1.05 | -35.47% | 118 | 297 | 45.31% |
| BX240426C00122000 | 4/25/2024 7:59 PM | 122 | 1.25 | 0.91 | 1.91 | -0.76 | -37.81% | 544 | 738 | 42.87% |
| BX240426C00123000 | 4/25/2024 7:56 PM | 123 | 0.68 | 0.55 | 0.73 | -0.79 | -53.74% | 422 | 380 | 20.61% |
| BX240426C00124000 | 4/25/2024 7:49 PM | 124 | 0.37 | 0.28 | 0.36 | -0.58 | -61.05% | 326 | 354 | 24.32% |
| BX240426C00125000 | 4/25/2024 7:58 PM | 125 | 0.18 | 0.11 | 0.16 | -0.34 | -65.38% | 337 | 950 | 26.66% |
| BX240426C00126000 | 4/25/2024 6:09 PM | 126 | 0.05 | 0.05 | 0.08 | -0.21 | -80.77% | 84 | 256 | 29.88% |
| BX240426C00127000 | 4/25/2024 5:32 PM | 127 | 0.09 | 0.02 | 0.08 | -0.05 | -35.71% | 33 | 558 | 38.09% |
| BX240426C00128000 | 4/24/2024 5:38 PM | 128 | 0.25 | 0.01 | 0.55 | 0.19 | 316.67% | 16 | 522 | 63.48% |
| BX240426C00129000 | 4/25/2024 3:51 PM | 129 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 3 | 491 | 44.14% |
| BX240426C00130000 | 4/25/2024 4:08 PM | 130 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 25 | 308 | 50.78% |
| BX240426C00131000 | 4/24/2024 2:14 PM | 131 | 0.34 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 168 | 51.56% |
| BX240426C00132000 | 4/25/2024 7:37 PM | 132 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 12 | 98 | 57.03% |
| BX240426C00133000 | 4/24/2024 2:53 PM | 133 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 5 | 65 | 62.50% |
| BX240426C00134000 | 4/25/2024 4:38 PM | 134 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 21 | 43 | 67.19% |
| BX240426C00135000 | 4/25/2024 3:13 PM | 135 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 71 | 78.13% |
| BX240426C00136000 | 4/25/2024 5:34 PM | 136 | 0.01 | 0.00 | 0.02 | -0.14 | -93.33% | 14 | 42 | 75.00% |
| BX240426C00137000 | 4/25/2024 5:34 PM | 137 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 106 | 27 | 79.69% |
| BX240426C00138000 | 4/25/2024 2:00 PM | 138 | 0.01 | 0.00 | 0.03 | -0.12 | -92.31% | 1 | 305 | 87.50% |
| BX240426C00139000 | 4/23/2024 6:25 PM | 139 | 0.07 | 0.00 | 0.03 | 0.00 | 0.00% | 12 | 57 | 93.75% |
| BX240426C00140000 | 4/23/2024 6:26 PM | 140 | 0.04 | 0.00 | 0.23 | 0.00 | 0.00% | 4 | 141 | 131.25% |
| BX240426C00141000 | 4/18/2024 1:30 PM | 141 | 0.01 | 0.00 | 0.23 | -0.04 | -80.00% | 1 | 1 | 137.11% |
| BX240426C00142000 | 4/15/2024 6:03 PM | 142 | 0.43 | 0.00 | 0.22 | 0.00 | 0.00% | 4 | 7 | 141.80% |
| BX240426C00143000 | 4/22/2024 3:29 PM | 143 | 0.03 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 5 | 147.66% |
| BX240426C00145000 | 4/18/2024 2:31 PM | 145 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 31 | 55 | 109.38% |
| BX240426C00150000 | 4/17/2024 2:38 PM | 150 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 237 | 128.13% |
| BX240426C00155000 | 3/22/2024 2:36 PM | 155 | 0.46 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 3 | 150.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240426P00070000 | 4/15/2024 6:54 PM | 70 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 104 | 120 | 350.00% |
| BX240426P00075000 | 4/15/2024 6:54 PM | 75 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 8 | 312.50% |
| BX240426P00080000 | 4/18/2024 2:33 PM | 80 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 12 | 275.00% |
| BX240426P00090000 | 4/23/2024 7:48 PM | 90 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 64 | 80 | 200.00% |
| BX240426P00095000 | 4/19/2024 4:49 PM | 95 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | 32 | 22 | 168.75% |
| BX240426P00100000 | 4/25/2024 7:23 PM | 100 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 688 | 7,091 | 150.00% |
| BX240426P00102000 | 4/23/2024 7:53 PM | 102 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 10 | 15 | 143.75% |
| BX240426P00104000 | 4/24/2024 4:41 PM | 104 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 60 | 129.69% |
| BX240426P00105000 | 4/25/2024 5:55 PM | 105 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 1 | 598 | 131.25% |
| BX240426P00106000 | 4/18/2024 7:58 PM | 106 | 0.10 | 0.00 | 0.04 | 0.00 | 0.00% | - | 2 | 120.31% |
| BX240426P00107000 | 4/23/2024 7:11 PM | 107 | 0.03 | 0.00 | 0.06 | 0.00 | 0.00% | 13 | 18 | 120.31% |
| BX240426P00108000 | 4/24/2024 7:00 PM | 108 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 5 | 39 | 107.81% |
| BX240426P00109000 | 4/22/2024 2:24 PM | 109 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 2 | 49 | 96.88% |
| BX240426P00110000 | 4/25/2024 7:56 PM | 110 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 32 | 770 | 96.88% |
| BX240426P00111000 | 4/22/2024 5:54 PM | 111 | 0.06 | 0.00 | 1.26 | 0.00 | 0.00% | 26 | 322 | 172.46% |
| BX240426P00112000 | 4/25/2024 6:32 PM | 112 | 0.03 | 0.02 | 0.23 | -0.11 | -78.57% | 8 | 357 | 108.98% |
| BX240426P00113000 | 4/25/2024 7:46 PM | 113 | 0.02 | 0.01 | 0.07 | -0.05 | -71.43% | 40 | 2,564 | 82.81% |
| BX240426P00114000 | 4/25/2024 3:31 PM | 114 | 0.07 | 0.01 | 0.12 | -0.09 | -56.25% | 29 | 288 | 81.64% |
| BX240426P00115000 | 4/25/2024 6:27 PM | 115 | 0.04 | 0.01 | 0.20 | -0.11 | -73.33% | 2,010 | 390 | 81.25% |
| BX240426P00116000 | 4/25/2024 6:34 PM | 116 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 45 | 164 | 63.67% |
| BX240426P00117000 | 4/25/2024 7:31 PM | 117 | 0.05 | 0.01 | 0.25 | -0.05 | -50.00% | 17 | 600 | 68.16% |
| BX240426P00118000 | 4/25/2024 7:46 PM | 118 | 0.07 | 0.02 | 0.22 | -0.04 | -36.36% | 1,208 | 546 | 58.40% |
| BX240426P00119000 | 4/25/2024 7:56 PM | 119 | 0.06 | 0.06 | 0.10 | -0.08 | -57.14% | 79 | 654 | 47.66% |
| BX240426P00120000 | 4/25/2024 7:45 PM | 120 | 0.14 | 0.13 | 0.18 | -0.10 | -41.67% | 885 | 587 | 45.70% |
| BX240426P00121000 | 4/25/2024 7:59 PM | 121 | 0.35 | 0.30 | 0.39 | -0.04 | -10.26% | 151 | 346 | 48.05% |
| BX240426P00122000 | 4/25/2024 7:19 PM | 122 | 0.60 | 0.59 | 0.73 | -0.05 | -7.69% | 2,041 | 1,295 | 50.68% |
| BX240426P00123000 | 4/25/2024 7:34 PM | 123 | 1.02 | 1.05 | 1.25 | -0.05 | -4.67% | 90 | 341 | 51.37% |
| BX240426P00124000 | 4/25/2024 6:29 PM | 124 | 2.14 | 1.63 | 2.04 | 0.53 | 32.92% | 31 | 192 | 57.81% |
| BX240426P00125000 | 4/25/2024 7:36 PM | 125 | 2.61 | 1.62 | 2.83 | 0.30 | 12.99% | 19 | 1,082 | 73.24% |
| BX240426P00126000 | 4/25/2024 2:39 PM | 126 | 3.40 | 2.47 | 4.20 | -0.70 | -17.07% | 14 | 237 | 65.23% |
| BX240426P00127000 | 4/25/2024 4:50 PM | 127 | 5.75 | 2.37 | 4.75 | 1.16 | 25.27% | 23 | 55 | 96.58% |
| BX240426P00128000 | 4/24/2024 5:07 PM | 128 | 5.84 | 4.05 | 5.80 | 0.00 | 0.00% | 10 | 23 | 63.87% |
| BX240426P00129000 | 4/17/2024 7:47 PM | 129 | 7.02 | 5.15 | 7.10 | 0.00 | 0.00% | 3 | 77 | 86.33% |
| BX240426P00130000 | 4/25/2024 2:52 PM | 130 | 10.02 | 5.90 | 7.70 | 4.14 | 70.41% | 10 | 50 | 70.12% |
| BX240426P00131000 | 4/25/2024 6:31 PM | 131 | 8.60 | 7.15 | 8.80 | -1.13 | -11.61% | 3 | 72 | 93.95% |
| BX240426P00132000 | 4/19/2024 7:57 PM | 132 | 14.46 | 8.85 | 9.75 | 0.00 | 0.00% | 1 | 6 | 125.59% |
| BX240426P00133000 | 4/24/2024 2:21 PM | 133 | 9.50 | 9.10 | 10.70 | 0.00 | 0.00% | 1 | 7 | 103.52% |
| BX240426P00134000 | 4/24/2024 2:21 PM | 134 | 10.50 | 9.85 | 11.85 | 0.00 | 0.00% | 1 | 19 | 105.66% |
| BX240426P00136000 | 4/24/2024 2:21 PM | 136 | 12.50 | 12.05 | 13.75 | 0.00 | 0.00% | 9 | 60 | 125.78% |
| BX240426P00137000 | 4/24/2024 2:21 PM | 137 | 13.50 | 12.95 | 14.75 | 0.00 | 0.00% | 52 | 51 | 126.76% |
| BX240426P00139000 | 4/10/2024 4:03 PM | 139 | 12.85 | 14.70 | 16.75 | 0.00 | 0.00% | 3 | 5 | 118.75% |
Related Tickers
BLK BlackRock, Inc.
757.65
-0.68%
KKR KKR & Co. Inc.
94.87
-1.96%
APO Apollo Global Management, Inc.
111.88
-0.75%
CG The Carlyle Group Inc.
45.62
-1.08%
ARCC Ares Capital Corporation
20.63
-0.77%
ARES Ares Management Corporation
133.73
-1.63%
BXSL Blackstone Secured Lending Fund
31.81
-0.13%
TROW T. Rowe Price Group, Inc.
108.83
-2.01%
AMP Ameriprise Financial, Inc.
410.91
-0.47%
BN Brookfield Corporation
40.23
-0.74%