NYSE - Delayed Quote • USD
Blackstone Inc. (BX)
At close: 4:00 PM EDT
After hours: 6:46 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240426C00103000 | 4/24/2024 2:21 PM | 103 | 21.30 | 20.50 | 21.35 | -1.20 | -5.33% | 1 | 23 | 110.16% |
| BX240426C00104000 | 4/22/2024 3:09 PM | 104 | 16.15 | 19.15 | 20.15 | 0.00 | 0.00% | 4 | 5 | 126.86% |
| BX240426C00105000 | 4/24/2024 4:36 PM | 105 | 17.87 | 17.90 | 20.25 | 3.77 | 26.74% | 2 | 14 | 115.43% |
| BX240426C00107000 | 4/17/2024 5:37 PM | 107 | 16.50 | 15.75 | 17.35 | 0.00 | 0.00% | - | 3 | 122.66% |
| BX240426C00108000 | 4/18/2024 5:57 PM | 108 | 11.70 | 14.40 | 16.40 | 0.00 | 0.00% | - | 3 | 119.43% |
| BX240426C00109000 | 4/17/2024 4:36 PM | 109 | 13.75 | 13.95 | 15.35 | 0.00 | 0.00% | - | 3 | 110.74% |
| BX240426C00110000 | 4/19/2024 2:25 PM | 110 | 9.76 | 13.35 | 14.35 | 0.00 | 0.00% | 5 | 9 | 66.99% |
| BX240426C00111000 | 4/17/2024 6:12 PM | 111 | 12.95 | 12.40 | 13.20 | 0.00 | 0.00% | - | 3 | 52.34% |
| BX240426C00112000 | 4/17/2024 6:17 PM | 112 | 11.70 | 10.00 | 12.25 | 0.00 | 0.00% | - | 3 | 87.89% |
| BX240426C00113000 | 4/18/2024 5:06 PM | 113 | 7.38 | 9.90 | 11.40 | 0.00 | 0.00% | - | 3 | 89.11% |
| BX240426C00114000 | 4/19/2024 6:07 PM | 114 | 5.15 | 8.95 | 10.40 | 0.00 | 0.00% | 3 | 6 | 83.01% |
| BX240426C00115000 | 4/19/2024 6:30 PM | 115 | 4.35 | 8.60 | 9.30 | 0.00 | 0.00% | 1 | 10 | 54.00% |
| BX240426C00116000 | 4/22/2024 3:09 PM | 116 | 4.45 | 6.55 | 8.30 | 0.00 | 0.00% | 1 | 11 | 66.55% |
| BX240426C00117000 | 4/23/2024 1:43 PM | 117 | 5.64 | 5.80 | 7.35 | 0.00 | 0.00% | 2 | 48 | 62.31% |
| BX240426C00118000 | 4/23/2024 3:33 PM | 118 | 7.09 | 4.90 | 6.15 | 0.00 | 0.00% | 20 | 54 | 48.34% |
| BX240426C00119000 | 4/24/2024 4:50 PM | 119 | 4.00 | 4.75 | 5.15 | -1.40 | -25.93% | 168 | 1,264 | 42.38% |
| BX240426C00120000 | 4/24/2024 4:55 PM | 120 | 2.93 | 2.97 | 4.20 | -2.60 | -47.02% | 23 | 695 | 37.94% |
| BX240426C00121000 | 4/24/2024 7:59 PM | 121 | 2.96 | 2.81 | 3.10 | -0.49 | -14.20% | 70 | 304 | 28.17% |
| BX240426C00122000 | 4/24/2024 6:52 PM | 122 | 2.01 | 1.99 | 2.21 | -1.24 | -38.15% | 69 | 734 | 24.71% |
| BX240426C00123000 | 4/24/2024 7:50 PM | 123 | 1.47 | 1.35 | 1.45 | -1.24 | -45.76% | 33 | 386 | 22.71% |
| BX240426C00124000 | 4/24/2024 7:54 PM | 124 | 0.95 | 0.75 | 0.87 | -0.35 | -26.92% | 129 | 302 | 21.78% |
| BX240426C00125000 | 4/24/2024 7:54 PM | 125 | 0.52 | 0.44 | 0.51 | -0.29 | -35.80% | 256 | 781 | 22.32% |
| BX240426C00126000 | 4/24/2024 7:10 PM | 126 | 0.26 | 0.24 | 0.25 | -0.34 | -56.67% | 16 | 252 | 21.88% |
| BX240426C00127000 | 4/24/2024 7:52 PM | 127 | 0.14 | 0.11 | 0.14 | -0.21 | -60.00% | 36 | 545 | 23.15% |
| BX240426C00128000 | 4/24/2024 5:38 PM | 128 | 0.06 | 0.05 | 0.07 | -0.34 | -85.00% | 304 | 218 | 23.83% |
| BX240426C00129000 | 4/24/2024 2:38 PM | 129 | 0.03 | 0.02 | 0.04 | -0.08 | -72.73% | 2 | 493 | 25.20% |
| BX240426C00130000 | 4/24/2024 2:34 PM | 130 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 2 | 309 | 27.74% |
| BX240426C00131000 | 4/24/2024 2:14 PM | 131 | 0.34 | 0.00 | 0.03 | 0.30 | 750.00% | 1 | 169 | 31.25% |
| BX240426C00132000 | 4/23/2024 6:42 PM | 132 | 0.03 | 0.00 | 0.92 | 0.00 | 0.00% | 4 | 98 | 62.35% |
| BX240426C00133000 | 4/24/2024 2:53 PM | 133 | 0.02 | 0.00 | 0.11 | -0.11 | -84.62% | 5 | 70 | 47.66% |
| BX240426C00134000 | 4/23/2024 7:12 PM | 134 | 0.03 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 43 | 52.73% |
| BX240426C00135000 | 4/22/2024 3:04 PM | 135 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 5 | 71 | 44.53% |
| BX240426C00136000 | 4/18/2024 2:42 PM | 136 | 0.15 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 42 | 47.66% |
| BX240426C00137000 | 4/18/2024 1:51 PM | 137 | 0.03 | 0.00 | 0.54 | 0.00 | 0.00% | 1 | 27 | 75.39% |
| BX240426C00138000 | 4/18/2024 2:42 PM | 138 | 0.13 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 305 | 46.88% |
| BX240426C00139000 | 4/23/2024 6:25 PM | 139 | 0.07 | 0.00 | 0.62 | 0.00 | 0.00% | 12 | 57 | 86.13% |
| BX240426C00140000 | 4/23/2024 6:26 PM | 140 | 0.04 | 0.00 | 0.27 | 0.00 | 0.00% | 4 | 141 | 76.17% |
| BX240426C00141000 | 4/18/2024 1:30 PM | 141 | 0.05 | 0.00 | 0.57 | 0.00 | 0.00% | 4 | 1 | 92.38% |
| BX240426C00142000 | 4/15/2024 6:03 PM | 142 | 0.43 | 0.00 | 0.55 | 0.00 | 0.00% | 4 | 7 | 95.51% |
| BX240426C00143000 | 4/22/2024 3:29 PM | 143 | 0.03 | 0.00 | 0.54 | 0.00 | 0.00% | 1 | 5 | 98.83% |
| BX240426C00145000 | 4/18/2024 2:31 PM | 145 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 31 | 55 | 62.50% |
| BX240426C00150000 | 4/17/2024 2:38 PM | 150 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 237 | 71.88% |
| BX240426C00155000 | 3/22/2024 2:36 PM | 155 | 0.46 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 3 | 84.38% |
| 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 | 206.25% |
| BX240426P00075000 | 4/15/2024 6:54 PM | 75 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 8 | 181.25% |
| BX240426P00080000 | 4/18/2024 2:33 PM | 80 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 12 | 156.25% |
| BX240426P00090000 | 4/23/2024 7:48 PM | 90 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 64 | 80 | 126.56% |
| BX240426P00095000 | 4/19/2024 4:49 PM | 95 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 32 | 22 | 117.97% |
| BX240426P00100000 | 4/24/2024 4:51 PM | 100 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 6,514 | 7,091 | 92.19% |
| BX240426P00102000 | 4/23/2024 7:53 PM | 102 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 15 | 79.69% |
| BX240426P00104000 | 4/24/2024 4:41 PM | 104 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 59 | 76.56% |
| BX240426P00105000 | 4/23/2024 7:41 PM | 105 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 158 | 598 | 75.00% |
| BX240426P00106000 | 4/18/2024 7:58 PM | 106 | 0.10 | 0.01 | 0.04 | 0.00 | 0.00% | - | 2 | 73.44% |
| BX240426P00107000 | 4/23/2024 7:11 PM | 107 | 0.03 | 0.01 | 0.17 | 0.00 | 0.00% | 13 | 18 | 83.59% |
| BX240426P00108000 | 4/24/2024 7:00 PM | 108 | 0.02 | 0.00 | 0.06 | -0.08 | -80.00% | 5 | 34 | 67.19% |
| BX240426P00109000 | 4/22/2024 2:24 PM | 109 | 0.06 | 0.01 | 0.12 | 0.00 | 0.00% | 2 | 49 | 70.70% |
| BX240426P00110000 | 4/24/2024 5:56 PM | 110 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 45 | 794 | 61.33% |
| BX240426P00111000 | 4/22/2024 5:54 PM | 111 | 0.06 | 0.00 | 0.35 | 0.00 | 0.00% | 26 | 322 | 74.22% |
| BX240426P00112000 | 4/23/2024 7:43 PM | 112 | 0.14 | 0.02 | 1.30 | 0.00 | 0.00% | 1 | 357 | 97.07% |
| BX240426P00113000 | 4/24/2024 1:56 PM | 113 | 0.07 | 0.02 | 1.30 | -0.01 | -12.50% | 2 | 2,564 | 90.82% |
| BX240426P00114000 | 4/23/2024 7:43 PM | 114 | 0.16 | 0.02 | 1.31 | 0.00 | 0.00% | 8 | 288 | 84.86% |
| BX240426P00115000 | 4/24/2024 7:48 PM | 115 | 0.15 | 0.03 | 0.14 | 0.07 | 87.50% | 11 | 383 | 51.76% |
| BX240426P00116000 | 4/24/2024 6:15 PM | 116 | 0.04 | 0.03 | 1.32 | -0.12 | -75.00% | 2 | 165 | 72.66% |
| BX240426P00117000 | 4/24/2024 2:43 PM | 117 | 0.10 | 0.05 | 0.14 | 0.03 | 42.86% | 14 | 598 | 41.99% |
| BX240426P00118000 | 4/24/2024 6:16 PM | 118 | 0.11 | 0.06 | 0.12 | 0.01 | 10.00% | 9 | 542 | 35.65% |
| BX240426P00119000 | 4/24/2024 7:12 PM | 119 | 0.14 | 0.12 | 0.16 | -0.02 | -12.50% | 232 | 704 | 33.01% |
| BX240426P00120000 | 4/24/2024 7:53 PM | 120 | 0.24 | 0.20 | 0.26 | -0.02 | -7.69% | 318 | 534 | 32.08% |
| BX240426P00121000 | 4/24/2024 7:28 PM | 121 | 0.39 | 0.39 | 0.45 | -0.12 | -23.53% | 251 | 190 | 32.32% |
| BX240426P00122000 | 4/24/2024 7:57 PM | 122 | 0.65 | 0.67 | 0.72 | -0.16 | -19.75% | 100 | 1,291 | 32.37% |
| BX240426P00123000 | 4/24/2024 7:53 PM | 123 | 1.07 | 1.09 | 1.16 | -0.13 | -10.83% | 75 | 290 | 34.03% |
| BX240426P00124000 | 4/24/2024 7:53 PM | 124 | 1.61 | 1.62 | 1.76 | -0.14 | -8.00% | 44 | 190 | 36.77% |
| BX240426P00125000 | 4/24/2024 2:11 PM | 125 | 2.31 | 2.28 | 2.50 | 0.57 | 32.76% | 11 | 1,076 | 40.58% |
| BX240426P00126000 | 4/24/2024 4:57 PM | 126 | 4.10 | 3.05 | 3.60 | 1.83 | 80.62% | 12 | 238 | 51.42% |
| BX240426P00127000 | 4/24/2024 5:10 PM | 127 | 4.59 | 3.95 | 4.20 | 1.15 | 33.43% | 30 | 52 | 49.17% |
| BX240426P00128000 | 4/24/2024 5:07 PM | 128 | 5.84 | 4.75 | 5.85 | -4.66 | -44.38% | 10 | 28 | 58.84% |
| BX240426P00129000 | 4/17/2024 7:47 PM | 129 | 7.02 | 5.55 | 6.25 | 0.00 | 0.00% | 3 | 77 | 53.76% |
| BX240426P00130000 | 4/23/2024 2:27 PM | 130 | 5.88 | 6.85 | 8.35 | 0.00 | 0.00% | 10 | 50 | 80.32% |
| BX240426P00131000 | 4/17/2024 2:50 PM | 131 | 9.73 | 7.70 | 9.05 | 0.00 | 0.00% | 3 | 72 | 80.27% |
| BX240426P00132000 | 4/19/2024 7:57 PM | 132 | 14.46 | 8.70 | 9.65 | 0.00 | 0.00% | 1 | 6 | 80.03% |
| BX240426P00133000 | 4/24/2024 2:21 PM | 133 | 9.50 | 9.70 | 10.25 | -1.70 | -15.18% | 1 | 6 | 78.81% |
| BX240426P00134000 | 4/24/2024 2:21 PM | 134 | 10.50 | 10.70 | 11.20 | -5.45 | -34.17% | 1 | 18 | 83.11% |
| BX240426P00136000 | 4/24/2024 2:21 PM | 136 | 12.50 | 12.75 | 13.10 | -4.51 | -26.51% | 9 | 60 | 92.19% |
| BX240426P00137000 | 4/24/2024 2:21 PM | 137 | 13.50 | 13.75 | 14.15 | -5.95 | -30.59% | 52 | 7 | 98.05% |
| BX240426P00139000 | 4/10/2024 4:03 PM | 139 | 12.85 | 14.35 | 16.30 | 0.00 | 0.00% | 3 | 5 | 69.34% |
Related Tickers
BLK BlackRock, Inc.
762.80
-0.50%
KKR KKR & Co. Inc.
96.77
-1.22%
APO Apollo Global Management, Inc.
112.72
-0.92%
CG The Carlyle Group Inc.
46.12
-0.45%
ARCC Ares Capital Corporation
20.79
+0.24%
ARES Ares Management Corporation
135.95
-0.40%
BXSL Blackstone Secured Lending Fund
31.85
-0.13%
TROW T. Rowe Price Group, Inc.
111.06
-0.79%
AMP Ameriprise Financial, Inc.
412.86
+1.27%
BN Brookfield Corporation
40.53
+0.40%