NYSE - Nasdaq Real Time Price • USD
Blackstone Inc. (BX)
As of 3:41 PM EDT. Market Open.
| 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 | 883.11% |
| BX240419C00100000 | 4/17/2024 7:56 PM | 100 | 23.62 | 18.25 | 18.55 | 0.00 | 0.00% | 3 | 48 | 167.19% |
| BX240419C00105000 | 4/19/2024 7:03 PM | 105 | 13.32 | 13.35 | 13.50 | -1.25 | -8.58% | 38 | 201 | 130.47% |
| BX240419C00110000 | 4/19/2024 4:47 PM | 110 | 9.07 | 6.80 | 8.55 | -0.78 | -7.92% | 6 | 48 | 102.73% |
| BX240419C00113000 | 4/19/2024 3:52 PM | 113 | 6.50 | 4.90 | 6.10 | -3.50 | -35.00% | 1 | 2 | 68.75% |
| BX240419C00115000 | 4/19/2024 7:04 PM | 115 | 3.40 | 2.90 | 3.70 | -2.03 | -37.38% | 7 | 361 | 62.01% |
| BX240419C00116000 | 4/18/2024 4:51 PM | 116 | 4.64 | 2.10 | 2.91 | 0.00 | 0.00% | 20 | 8 | 60.74% |
| BX240419C00118000 | 4/19/2024 6:07 PM | 118 | 0.69 | 0.33 | 0.63 | -1.81 | -72.40% | 10 | 40 | 18.85% |
| BX240419C00119000 | 4/19/2024 6:57 PM | 119 | 0.03 | 0.00 | 0.03 | -1.61 | -98.17% | 159 | 44 | 9.18% |
| BX240419C00120000 | 4/19/2024 6:39 PM | 120 | 0.08 | 0.00 | 0.01 | -1.01 | -92.66% | 148 | 585 | 14.45% |
| BX240419C00121000 | 4/19/2024 6:43 PM | 121 | 0.02 | 0.00 | 0.17 | -0.55 | -96.49% | 49 | 266 | 39.26% |
| BX240419C00122000 | 4/19/2024 6:58 PM | 122 | 0.02 | 0.00 | 0.03 | -0.37 | -94.87% | 188 | 493 | 32.81% |
| BX240419C00123000 | 4/19/2024 3:09 PM | 123 | 0.01 | 0.00 | 0.20 | -0.13 | -92.86% | 16 | 301 | 50.59% |
| BX240419C00124000 | 4/19/2024 5:57 PM | 124 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 26 | 438 | 50.78% |
| BX240419C00125000 | 4/19/2024 6:41 PM | 125 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 578 | 2,746 | 45.31% |
| BX240419C00126000 | 4/19/2024 2:22 PM | 126 | 0.04 | 0.00 | 0.01 | 0.01 | 33.33% | 27 | 1,799 | 51.56% |
| BX240419C00127000 | 4/19/2024 3:10 PM | 127 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 832 | 53.13% |
| BX240419C00128000 | 4/19/2024 2:41 PM | 128 | 0.04 | 0.00 | 0.01 | 0.03 | 300.00% | 1 | 778 | 56.25% |
| 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 7:19 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,169 | 4,473 | 67.19% |
| BX240419C00131000 | 4/19/2024 6:45 PM | 131 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 644 | 71.88% |
| BX240419C00132000 | 4/18/2024 6:38 PM | 132 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 660 | 78.13% |
| BX240419C00133000 | 4/19/2024 4:16 PM | 133 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 829 | 81.25% |
| BX240419C00134000 | 4/18/2024 6:02 PM | 134 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 37 | 516 | 87.50% |
| 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 | 106.25% |
| BX240419C00139000 | 4/18/2024 5:24 PM | 139 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 217 | 109.38% |
| 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 | 121.88% |
| 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 | 134.38% |
| BX240419C00150000 | 4/17/2024 7:22 PM | 150 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 281 | 156.25% |
| 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 | 193.75% |
| 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 | 143.75% |
| BX240419P00100000 | 4/19/2024 4:18 PM | 100 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3 | 7,381 | 112.50% |
| BX240419P00102000 | 4/10/2024 2:09 PM | 102 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 122.66% |
| BX240419P00103000 | 4/15/2024 5:39 PM | 103 | 0.13 | 0.00 | 0.23 | 0.00 | 0.00% | 7 | 10 | 145.70% |
| BX240419P00104000 | 4/17/2024 3:33 PM | 104 | 0.03 | 0.00 | 0.37 | 0.00 | 0.00% | 1 | 3 | 150.39% |
| 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 | 0.64 | 0.00 | 0.00% | 10 | 250 | 129.69% |
| BX240419P00110000 | 4/19/2024 6:10 PM | 110 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 39 | 3,517 | 57.81% |
| BX240419P00111000 | 4/19/2024 4:32 PM | 111 | 0.02 | 0.00 | 0.08 | -0.05 | -71.43% | 3 | 43 | 63.28% |
| BX240419P00112000 | 4/19/2024 6:50 PM | 112 | 0.01 | 0.00 | 0.53 | -0.01 | -50.00% | 13 | 380 | 84.57% |
| 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 | 0.08 | 0.03 | 50.00% | 2 | 1,434 | 46.68% |
| BX240419P00115000 | 4/19/2024 6:54 PM | 115 | 0.04 | 0.00 | 0.04 | -0.03 | -42.86% | 59 | 6,391 | 32.42% |
| BX240419P00116000 | 4/19/2024 4:41 PM | 116 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 5 | 266 | 18.75% |
| BX240419P00117000 | 4/19/2024 6:46 PM | 117 | 0.03 | 0.00 | 0.04 | -0.12 | -80.00% | 34 | 1,386 | 15.63% |
| BX240419P00118000 | 4/19/2024 7:17 PM | 118 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 204 | 475 | 6.35% |
| BX240419P00119000 | 4/19/2024 7:20 PM | 119 | 0.53 | 0.35 | 0.70 | 0.04 | 8.16% | 127 | 1,068 | 3.13% |
| BX240419P00120000 | 4/19/2024 7:16 PM | 120 | 1.52 | 1.41 | 1.69 | 0.72 | 90.00% | 729 | 8,982 | 0.00% |
| BX240419P00121000 | 4/19/2024 7:06 PM | 121 | 2.78 | 2.38 | 2.94 | 1.38 | 98.57% | 59 | 516 | 44.14% |
| BX240419P00122000 | 4/19/2024 6:37 PM | 122 | 3.65 | 3.45 | 3.65 | 1.62 | 79.80% | 52 | 1,109 | 0.00% |
| BX240419P00123000 | 4/19/2024 6:51 PM | 123 | 3.95 | 4.40 | 4.95 | 1.19 | 43.12% | 28 | 555 | 64.45% |
| BX240419P00124000 | 4/19/2024 7:23 PM | 124 | 5.43 | 5.50 | 5.75 | 1.62 | 42.52% | 40 | 4,271 | 50.78% |
| BX240419P00125000 | 4/19/2024 6:14 PM | 125 | 6.25 | 6.50 | 6.80 | 1.53 | 32.42% | 40 | 4,770 | 66.21% |
| BX240419P00126000 | 4/19/2024 5:40 PM | 126 | 7.15 | 7.30 | 8.10 | 1.48 | 26.10% | 13 | 399 | 103.52% |
| BX240419P00127000 | 4/18/2024 7:44 PM | 127 | 6.58 | 8.35 | 8.70 | 0.00 | 0.00% | 43 | 602 | 25.00% |
| BX240419P00128000 | 4/19/2024 2:35 PM | 128 | 8.62 | 9.10 | 9.90 | 0.12 | 1.41% | 5 | 42 | 101.56% |
| BX240419P00129000 | 4/18/2024 6:25 PM | 129 | 9.24 | 10.40 | 12.35 | 0.02 | 0.22% | 1 | 189 | 150.98% |
| BX240419P00130000 | 4/19/2024 5:27 PM | 130 | 11.20 | 11.50 | 11.75 | 1.20 | 12.00% | 41 | 1,234 | 90.23% |
| BX240419P00131000 | 4/18/2024 1:31 PM | 131 | 10.09 | 12.45 | 14.05 | 0.00 | 0.00% | 4 | 151 | 158.89% |
| BX240419P00132000 | 4/17/2024 1:42 PM | 132 | 8.35 | 12.35 | 13.80 | 0.00 | 0.00% | 33 | 2 | 114.45% |
| BX240419P00133000 | 4/16/2024 7:25 PM | 133 | 10.60 | 13.60 | 15.10 | 0.00 | 0.00% | 42 | 49 | 161.33% |
| BX240419P00134000 | 4/1/2024 7:10 PM | 134 | 14.21 | 15.30 | 15.80 | 9.01 | 173.27% | 4 | 7 | 127.34% |
| BX240419P00135000 | 4/18/2024 5:17 PM | 135 | 15.50 | 16.45 | 17.00 | 0.00 | 0.00% | 3 | 53 | 109.38% |
| BX240419P00136000 | 4/1/2024 3:10 PM | 136 | 6.35 | 17.35 | 18.00 | 0.00 | 0.00% | 11 | 0 | 172.07% |
| BX240419P00137000 | 4/19/2024 3:19 PM | 137 | 17.75 | 18.30 | 20.50 | 10.25 | 136.67% | 6 | 0 | 219.73% |
| BX240419P00138000 | 4/19/2024 4:25 PM | 138 | 19.50 | 19.00 | 19.75 | 1.00 | 5.41% | 4 | 0 | 135.94% |
| BX240419P00140000 | 3/28/2024 3:05 PM | 140 | 9.51 | 21.15 | 21.75 | 0.00 | 0.00% | 1 | 0 | 146.88% |
Related Tickers
KKR KKR & Co. Inc.
92.25
-1.18%
BLK BlackRock, Inc.
747.92
+0.08%
APO Apollo Global Management, Inc.
106.67
-0.59%
CG The Carlyle Group Inc.
43.80
+0.27%
ARCC Ares Capital Corporation
20.57
+0.73%
BK The Bank of New York Mellon Corporation
56.11
+1.55%
STT State Street Corporation
73.33
+0.40%
BXSL Blackstone Secured Lending Fund
31.23
+0.13%
ARES Ares Management Corporation
129.25
-1.11%
TROW T. Rowe Price Group, Inc.
108.56
-0.15%