NYSE - Delayed Quote • USD
Blackstone Inc. (BX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240517C00100000 | 4/25/2024 5:04 PM | 2024-05-17 | 22.65 | 21.60 | 24.35 | 0.00 | 0.00% | 52 | 0 | 59.13% |
| BX240621C00100000 | 4/25/2024 7:14 PM | 2024-06-21 | 23.64 | 21.80 | 25.00 | 0.00 | 0.00% | 8 | 573 | 58.18% |
| BX240719C00100000 | 4/18/2024 6:11 PM | 2024-07-19 | 21.80 | 23.65 | 25.30 | 0.00 | 0.00% | - | 1 | 49.46% |
| BX240816C00100000 | 4/15/2024 6:30 PM | 2024-08-16 | 23.75 | 24.70 | 25.40 | 0.00 | 0.00% | - | 1 | 43.37% |
| BX240920C00100000 | 4/25/2024 4:04 PM | 2024-09-20 | 24.20 | 23.75 | 27.50 | 0.00 | 0.00% | 13 | 829 | 47.89% |
| BX241018C00100000 | 4/17/2024 1:53 PM | 2024-10-18 | 27.30 | 25.30 | 26.65 | 0.00 | 0.00% | 1 | 236 | 40.27% |
| BX241115C00100000 | 4/16/2024 6:50 PM | 2024-11-15 | 27.15 | 25.10 | 29.05 | 0.00 | 0.00% | 6 | 75 | 46.53% |
| BX241220C00100000 | 4/24/2024 2:08 PM | 2024-12-20 | 28.45 | 27.35 | 28.05 | 0.00 | 0.00% | 3 | 31 | 39.51% |
| BX250117C00100000 | 4/18/2024 6:56 PM | 2025-01-17 | 26.30 | 28.10 | 28.75 | 0.00 | 0.00% | 28 | 1,531 | 39.66% |
| BX250321C00100000 | 4/19/2024 6:52 PM | 2025-03-21 | 25.55 | 28.05 | 29.95 | 0.00 | 0.00% | 2 | 12 | 39.07% |
| BX250620C00100000 | 4/25/2024 5:06 PM | 2025-06-20 | 30.20 | 29.95 | 32.30 | 0.00 | 0.00% | 2 | 305 | 40.33% |
| BX251219C00100000 | 4/25/2024 5:07 PM | 2025-12-19 | 32.50 | 32.60 | 35.50 | 0.00 | 0.00% | 26 | 60 | 40.04% |
| BX260116C00100000 | 4/25/2024 5:07 PM | 2026-01-16 | 32.85 | 31.00 | 34.95 | 0.00 | 0.00% | 2 | 53 | 38.08% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503P00100000 | 4/26/2024 2:48 PM | 2024-05-03 | 0.05 | 0.01 | 0.05 | 0.00 | 0.00% | 2 | 15 | 67.19% |
| BX240510P00100000 | 4/25/2024 6:47 PM | 2024-05-10 | 0.09 | 0.03 | 0.10 | 0.00 | 0.00% | 1 | 116 | 50.78% |
| BX240517P00100000 | 4/26/2024 7:04 PM | 2024-05-17 | 0.08 | 0.03 | 0.11 | -0.02 | -20.00% | 14 | 1,612 | 44.34% |
| BX240524P00100000 | 4/26/2024 3:48 PM | 2024-05-24 | 0.14 | 0.02 | 1.41 | -0.06 | -30.00% | 2 | 5 | 56.01% |
| BX240531P00100000 | 4/26/2024 3:47 PM | 2024-05-31 | 0.15 | 0.04 | 0.42 | -0.16 | -51.61% | 2 | 3 | 43.90% |
| BX240621P00100000 | 4/26/2024 6:32 PM | 2024-06-21 | 0.40 | 0.36 | 0.46 | -0.13 | -24.53% | 821 | 41,147 | 35.23% |
| BX240719P00100000 | 4/26/2024 2:12 PM | 2024-07-19 | 0.83 | 0.80 | 0.90 | -0.02 | -2.35% | 2 | 76 | 33.96% |
| BX240816P00100000 | 4/25/2024 2:21 PM | 2024-08-16 | 1.79 | 1.30 | 1.59 | 0.00 | 0.00% | 5 | 183 | 34.86% |
| BX240920P00100000 | 4/22/2024 5:03 PM | 2024-09-20 | 2.45 | 0.83 | 2.42 | 0.00 | 0.00% | 8 | 118 | 35.23% |
| BX241018P00100000 | 4/26/2024 5:21 PM | 2024-10-18 | 2.41 | 2.34 | 2.49 | -0.46 | -16.03% | 2 | 1,485 | 32.62% |
| BX241115P00100000 | 4/26/2024 5:22 PM | 2024-11-15 | 3.10 | 2.97 | 3.25 | -1.05 | -25.30% | 1 | 241 | 33.63% |
| BX241220P00100000 | 4/25/2024 2:08 PM | 2024-12-20 | 4.38 | 3.60 | 3.95 | 0.00 | 0.00% | 4 | 58 | 33.74% |
| BX250117P00100000 | 4/25/2024 2:45 PM | 2025-01-17 | 4.67 | 3.25 | 4.20 | 0.00 | 0.00% | 5 | 4,722 | 32.79% |
| BX250321P00100000 | 4/24/2024 2:35 PM | 2025-03-21 | 5.05 | 4.85 | 5.25 | 0.00 | 0.00% | 1 | 1,262 | 32.69% |
| BX250620P00100000 | 4/25/2024 1:55 PM | 2025-06-20 | 7.20 | 6.20 | 6.70 | 0.00 | 0.00% | 2 | 1,424 | 32.68% |
| BX251219P00100000 | 4/24/2024 7:19 PM | 2025-12-19 | 8.80 | 7.70 | 9.20 | 0.00 | 0.00% | 3 | 1,226 | 32.47% |
| BX260116P00100000 | 4/25/2024 5:34 PM | 2026-01-16 | 9.35 | 8.65 | 9.45 | 0.00 | 0.00% | 5 | 993 | 32.23% |
Related Tickers
KKR KKR & Co. Inc.
95.54
+0.71%
BLK BlackRock, Inc.
762.88
+0.69%
APO Apollo Global Management, Inc.
112.22
+0.30%
CG The Carlyle Group Inc.
46.11
+1.07%
ARES Ares Management Corporation
133.62
-0.08%
BXSL Blackstone Secured Lending Fund
32.09
+0.88%
ARCC Ares Capital Corporation
20.78
+0.73%
TROW T. Rowe Price Group, Inc.
114.02
+4.77%
OWL Blue Owl Capital Inc.
18.79
+1.18%
BN Brookfield Corporation
40.96
+1.81%