Advertisement
U.S. markets closed

Blackstone Inc. (BX)

NYSE - NYSE Delayed Price. Currency in USD
131.37+0.48 (+0.37%)
At close: 04:00PM EDT
131.75 +0.38 (+0.29%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX240405C001140002024-03-11 11:13AM EDT114.0011.9816.0519.000.00--154.39%
BX240405C001150002024-03-19 10:36AM EDT115.007.9015.2017.550.00-1285.67%
BX240405C001160002024-03-19 1:03PM EDT116.008.8013.8517.300.00-1151.56%
BX240405C001170002024-03-25 3:40PM EDT117.0011.9314.0015.900.00-232462.60%
BX240405C001180002024-03-26 3:00PM EDT118.0011.2213.0014.100.00-82863.28%
BX240405C001190002024-03-28 1:00PM EDT119.0012.2711.3013.50+1.24+11.24%11529568.99%
BX240405C001200002024-03-28 1:00PM EDT120.0011.2710.8511.95+1.22+12.14%11530252.30%
BX240405C001210002024-03-20 3:40PM EDT121.007.9210.0511.100.00-1252.49%
BX240405C001220002024-03-15 12:31PM EDT122.004.859.259.900.00-1144.09%
BX240405C001230002024-03-21 9:53AM EDT123.009.138.508.850.00-11539.40%
BX240405C001240002024-03-21 2:51PM EDT124.008.577.458.450.00-13548.24%
BX240405C001250002024-03-28 2:10PM EDT125.007.006.606.95+1.75+33.33%1510434.62%
BX240405C001260002024-03-27 9:59AM EDT126.004.505.206.850.00-26046.53%
BX240405C001270002024-03-28 3:23PM EDT127.005.464.905.15+1.48+37.19%3511430.74%
BX240405C001280002024-03-28 3:08PM EDT128.004.343.305.60+0.52+13.61%246147.95%
BX240405C001290002024-03-28 1:22PM EDT129.003.162.973.65+0.31+10.88%122229.54%
BX240405C001300002024-03-28 3:06PM EDT130.002.712.752.78+0.20+7.97%15646526.20%
BX240405C001310002024-03-28 3:38PM EDT131.002.222.182.36+0.22+11.00%8020428.00%
BX240405C001320002024-03-28 3:42PM EDT132.001.601.651.68+0.10+6.67%13418825.44%
BX240405C001330002024-03-28 3:56PM EDT133.001.331.231.26+0.29+27.88%9657725.22%
BX240405C001340002024-03-28 3:47PM EDT134.000.870.910.96+0.18+26.09%8523525.61%
BX240405C001350002024-03-28 3:42PM EDT135.000.600.640.67+0.06+11.11%9023425.15%
BX240405C001360002024-03-28 3:59PM EDT136.000.440.460.49-0.01-2.22%764625.49%
BX240405C001370002024-03-28 1:32PM EDT137.000.320.120.36+0.01+3.23%1719925.98%
BX240405C001380002024-03-28 3:42PM EDT138.000.190.030.24+0.03+18.75%3414825.78%
BX240405C001390002024-03-28 3:19PM EDT139.000.150.120.15+0.02+15.38%74825.49%
BX240405C001400002024-03-28 3:19PM EDT140.000.090.080.10+0.03+50.00%2025625.68%
BX240405C001450002024-03-21 2:51PM EDT145.000.190.000.320.00-31531346.39%
BX240405C001500002024-03-13 3:01PM EDT150.000.040.000.340.00-2151.07%
BX240405C001800002024-03-18 10:20AM EDT180.000.020.000.010.00--668.75%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX240405P000700002024-03-15 12:25PM EDT70.000.030.000.010.00-211137.50%
BX240405P000750002024-03-19 12:23PM EDT75.000.010.000.010.00-4041121.88%
BX240405P000800002024-03-21 12:05PM EDT80.000.010.000.010.00-413109.38%
BX240405P000900002024-03-04 11:17AM EDT90.000.100.000.010.00-2284.38%
BX240405P000950002024-03-26 2:31PM EDT95.000.010.000.010.00-111373.44%
BX240405P001000002024-03-28 3:00PM EDT100.000.010.000.210.00-110588.87%
BX240405P001050002024-03-28 10:56AM EDT105.000.030.010.11+0.01+50.00%618969.14%
BX240405P001100002024-03-28 10:41AM EDT110.000.030.010.27-0.01-25.00%31,46064.45%
BX240405P001110002024-03-20 10:15AM EDT111.000.210.010.260.00-8861.33%
BX240405P001120002024-03-26 2:48PM EDT112.000.070.010.270.00-53554358.89%
BX240405P001130002024-03-27 3:42PM EDT113.000.060.030.080.00-10012051.17%
BX240405P001140002024-03-26 11:06AM EDT114.000.070.010.070.00-11647.46%
BX240405P001150002024-03-28 3:41PM EDT115.000.050.010.13-0.10-66.67%365750.00%
BX240405P001160002024-03-28 12:52PM EDT116.000.050.020.09-0.46-90.20%552044.34%
BX240405P001170002024-03-28 1:31PM EDT117.000.050.020.09-0.04-44.44%112941.70%
BX240405P001180002024-03-27 11:36AM EDT118.000.050.030.08-0.06-54.55%323638.28%
BX240405P001190002024-03-28 3:11PM EDT119.000.060.030.09-0.08-57.14%29636.52%
BX240405P001200002024-03-28 11:10AM EDT120.000.100.030.100.00-11118434.57%
BX240405P001210002024-03-28 9:50AM EDT121.000.160.060.12-0.04-20.00%12733.11%
BX240405P001220002024-03-28 12:22PM EDT122.000.140.050.12-0.10-41.67%407030.47%
BX240405P001230002024-03-28 3:10PM EDT123.000.130.100.50-0.18-58.06%24339.89%
BX240405P001240002024-03-28 1:31PM EDT124.000.190.140.18-0.30-61.22%714827.39%
BX240405P001250002024-03-28 2:58PM EDT125.000.220.030.25-0.34-60.71%3,0176326.66%
BX240405P001260002024-03-28 2:36PM EDT126.000.340.290.32-0.38-52.78%11426625.24%
BX240405P001270002024-03-28 3:58PM EDT127.000.440.370.43-0.32-42.11%7812624.22%
BX240405P001280002024-03-28 3:54PM EDT128.000.620.560.59-0.24-27.91%447123.41%
BX240405P001290002024-03-28 3:55PM EDT129.000.830.790.87-0.88-51.46%10341323.58%
BX240405P001300002024-03-28 3:58PM EDT130.001.191.091.14-0.66-35.68%6511522.53%
BX240405P001310002024-03-28 3:07PM EDT131.001.591.551.58-0.58-26.73%1362722.71%
BX240405P001320002024-03-28 3:55PM EDT132.002.082.052.08-0.42-16.80%242922.46%
BX240405P001330002024-03-28 3:58PM EDT133.002.662.622.67-0.74-21.76%98322.22%
BX240405P001340002024-03-28 1:57PM EDT134.003.553.253.35-2.45-40.83%1222.02%
BX240405P001350002024-03-28 10:12AM EDT135.004.563.954.10-1.29-22.05%6621.68%
BX240405P001390002024-03-26 2:07PM EDT139.0010.307.307.750.00-1124.22%
BX240405P001400002024-03-15 2:38PM EDT140.0016.157.908.700.00-1024.02%