NYSE - Delayed Quote • USD
Blackstone Inc. (BX)
At close: April 26 at 4:00 PM EDT
After hours: 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240531C00105000 | 4/16/2024 6:07 PM | 2024-05-31 | 18.05 | 16.15 | 18.75 | 0.00 | 0.00% | - | 1 | 47.41% |
| BX240621C00105000 | 4/25/2024 4:07 PM | 2024-06-21 | 17.72 | 17.05 | 21.05 | 0.00 | 0.00% | 21 | 925 | 56.23% |
| BX240719C00105000 | 4/12/2024 5:37 PM | 2024-07-19 | 21.27 | 19.85 | 20.50 | 0.00 | 0.00% | 5 | 14 | 42.59% |
| BX240920C00105000 | 4/25/2024 4:07 PM | 2024-09-20 | 20.31 | 21.20 | 22.35 | 0.00 | 0.00% | 18 | 78 | 40.32% |
| BX241018C00105000 | 4/23/2024 5:34 PM | 2024-10-18 | 24.26 | 20.60 | 23.20 | 0.00 | 0.00% | 1 | 260 | 40.19% |
| BX241115C00105000 | 3/28/2024 4:33 PM | 2024-11-15 | 30.90 | 23.00 | 23.70 | 0.00 | 0.00% | 3 | 76 | 39.04% |
| BX241220C00105000 | 4/26/2024 7:46 PM | 2024-12-20 | 23.85 | 23.60 | 24.25 | -0.09 | -0.38% | 1 | 7 | 37.80% |
| BX250117C00105000 | 4/25/2024 1:59 PM | 2025-01-17 | 22.30 | 24.45 | 25.10 | 0.00 | 0.00% | 6 | 1,008 | 38.26% |
| BX250321C00105000 | 4/25/2024 5:24 PM | 2025-03-21 | 25.05 | 24.60 | 26.30 | 0.00 | 0.00% | 34 | 51 | 37.54% |
| BX250620C00105000 | 4/19/2024 5:57 PM | 2025-06-20 | 24.65 | 26.90 | 28.85 | 0.00 | 0.00% | 11 | 169 | 39.02% |
| BX251219C00105000 | 4/25/2024 5:29 PM | 2025-12-19 | 29.60 | 29.25 | 32.00 | 0.00 | 0.00% | 8 | 638 | 38.48% |
| BX260116C00105000 | 4/25/2024 5:08 PM | 2026-01-16 | 30.00 | 29.80 | 31.05 | 0.00 | 0.00% | 18 | 81 | 35.88% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503P00105000 | 4/25/2024 2:02 PM | 2024-05-03 | 0.14 | 0.02 | 0.20 | 0.00 | 0.00% | 2 | 55 | 59.38% |
| BX240510P00105000 | 4/25/2024 5:24 PM | 2024-05-10 | 0.15 | 0.04 | 0.40 | 0.00 | 0.00% | 5 | 48 | 54.39% |
| BX240517P00105000 | 4/25/2024 6:22 PM | 2024-05-17 | 0.14 | 0.07 | 0.16 | 0.00 | 0.00% | 11 | 7,348 | 36.62% |
| BX240524P00105000 | 4/24/2024 2:52 PM | 2024-05-24 | 0.33 | 0.10 | 0.88 | 0.00 | 0.00% | 1 | 38 | 47.39% |
| BX240531P00105000 | 4/25/2024 1:30 PM | 2024-05-31 | 0.42 | 0.29 | 0.39 | 0.00 | 0.00% | 1 | 21 | 34.23% |
| BX240621P00105000 | 4/26/2024 7:38 PM | 2024-06-21 | 0.75 | 0.71 | 0.92 | -0.04 | -5.06% | 23 | 5,421 | 33.96% |
| BX240719P00105000 | 4/25/2024 7:39 PM | 2024-07-19 | 1.25 | 1.34 | 1.86 | 0.00 | 0.00% | 1 | 2,040 | 35.10% |
| BX240816P00105000 | 4/23/2024 7:58 PM | 2024-08-16 | 2.12 | 2.10 | 2.35 | 0.00 | 0.00% | 2 | 186 | 33.26% |
| BX240920P00105000 | 4/25/2024 3:40 PM | 2024-09-20 | 3.25 | 2.62 | 3.25 | 0.00 | 0.00% | 19 | 271 | 33.31% |
| BX241018P00105000 | 4/18/2024 3:16 PM | 2024-10-18 | 4.45 | 3.30 | 3.45 | 0.00 | 0.00% | 1 | 568 | 31.36% |
| BX241115P00105000 | 4/18/2024 2:20 PM | 2024-11-15 | 5.80 | 2.80 | 4.30 | 0.00 | 0.00% | 12 | 132 | 32.30% |
| BX241220P00105000 | 4/24/2024 2:30 PM | 2024-12-20 | 4.65 | 3.70 | 4.90 | 0.00 | 0.00% | 15 | 33 | 31.84% |
| BX250117P00105000 | 4/26/2024 4:27 PM | 2025-01-17 | 5.15 | 5.10 | 5.40 | -0.32 | -5.85% | 3 | 1,536 | 31.67% |
| BX250321P00105000 | 4/26/2024 2:40 PM | 2025-03-21 | 6.35 | 6.20 | 6.60 | -1.00 | -13.61% | 30 | 1,357 | 31.74% |
| BX250620P00105000 | 4/15/2024 7:44 PM | 2025-06-20 | 9.75 | 7.50 | 8.25 | 0.00 | 0.00% | 500 | 789 | 31.96% |
| BX251219P00105000 | 4/12/2024 4:25 PM | 2025-12-19 | 12.00 | 9.75 | 10.80 | 0.00 | 0.00% | 3 | 209 | 31.57% |
| BX260116P00105000 | 4/25/2024 2:35 PM | 2026-01-16 | 11.50 | 10.35 | 11.00 | 0.00 | 0.00% | 7 | 226 | 31.23% |
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%