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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510C00110000 | 4/12/2024 7:25 PM | 2024-05-10 | 14.40 | 12.65 | 13.40 | 0.00 | 0.00% | 2 | 0 | 52.49% |
| BX240517C00110000 | 4/25/2024 4:18 PM | 2024-05-17 | 11.90 | 12.90 | 13.75 | 0.00 | 0.00% | 8 | 15 | 48.00% |
| BX240524C00110000 | 4/15/2024 7:31 PM | 2024-05-24 | 12.90 | 13.15 | 13.95 | 0.00 | 0.00% | 2 | 3 | 43.92% |
| BX240531C00110000 | 4/19/2024 4:47 PM | 2024-05-31 | 10.68 | 12.25 | 15.65 | 0.00 | 0.00% | 1 | 3 | 54.98% |
| BX240621C00110000 | 4/25/2024 6:28 PM | 2024-06-21 | 14.62 | 12.75 | 15.15 | 0.00 | 0.00% | 14 | 1,822 | 40.03% |
| BX240719C00110000 | 4/23/2024 4:32 PM | 2024-07-19 | 17.50 | 14.30 | 16.15 | 0.00 | 0.00% | 1 | 35 | 38.21% |
| BX240816C00110000 | 4/25/2024 4:21 PM | 2024-08-16 | 15.77 | 16.55 | 17.20 | 0.00 | 0.00% | 1 | 2 | 37.87% |
| BX240920C00110000 | 4/25/2024 4:08 PM | 2024-09-20 | 16.74 | 15.75 | 18.10 | 0.00 | 0.00% | 4 | 187 | 36.52% |
| BX241018C00110000 | 4/24/2024 7:35 PM | 2024-10-18 | 19.38 | 17.70 | 19.05 | 0.00 | 0.00% | 2 | 335 | 36.76% |
| BX241115C00110000 | 3/21/2024 6:04 PM | 2024-11-15 | 27.65 | 15.10 | 18.05 | 0.00 | 0.00% | 4 | 156 | 30.91% |
| BX241220C00110000 | 4/17/2024 7:16 PM | 2024-12-20 | 21.61 | 18.40 | 20.70 | 0.00 | 0.00% | 1 | 47 | 36.33% |
| BX250117C00110000 | 4/23/2024 7:31 PM | 2025-01-17 | 22.60 | 19.45 | 23.15 | 0.00 | 0.00% | 13 | 3,087 | 41.01% |
| BX250321C00110000 | 4/25/2024 2:37 PM | 2025-03-21 | 20.55 | 21.60 | 23.05 | 0.00 | 0.00% | 1 | 26 | 36.63% |
| BX250620C00110000 | 4/12/2024 2:11 PM | 2025-06-20 | 26.12 | 23.80 | 24.80 | 0.00 | 0.00% | 4 | 307 | 36.16% |
| BX251219C00110000 | 4/25/2024 5:17 PM | 2025-12-19 | 26.60 | 26.65 | 27.90 | 0.00 | 0.00% | 8 | 118 | 35.70% |
| BX260116C00110000 | 4/25/2024 5:19 PM | 2026-01-16 | 27.05 | 25.00 | 28.05 | 0.00 | 0.00% | 35 | 52 | 35.16% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503P00110000 | 4/25/2024 4:50 PM | 2024-05-03 | 0.16 | 0.05 | 0.58 | 0.00 | 0.00% | 655 | 614 | 54.98% |
| BX240510P00110000 | 4/23/2024 1:59 PM | 2024-05-10 | 0.23 | 0.14 | 0.22 | 0.00 | 0.00% | 1 | 50 | 35.79% |
| BX240517P00110000 | 4/26/2024 2:11 PM | 2024-05-17 | 0.30 | 0.32 | 0.37 | -0.56 | -65.12% | 11 | 2,240 | 33.03% |
| BX240524P00110000 | 4/26/2024 5:43 PM | 2024-05-24 | 0.50 | 0.47 | 0.76 | -0.77 | -60.63% | 2 | 28 | 35.03% |
| BX240531P00110000 | 4/26/2024 3:20 PM | 2024-05-31 | 0.68 | 0.49 | 0.75 | -0.07 | -9.33% | 4 | 111 | 31.20% |
| BX240621P00110000 | 4/26/2024 5:59 PM | 2024-06-21 | 1.37 | 1.32 | 1.48 | -0.04 | -2.84% | 3 | 14,501 | 31.24% |
| BX240719P00110000 | 4/26/2024 6:36 PM | 2024-07-19 | 2.23 | 2.15 | 2.48 | -0.06 | -2.62% | 40 | 1,848 | 31.67% |
| BX240816P00110000 | 4/26/2024 7:00 PM | 2024-08-16 | 3.20 | 3.10 | 3.30 | -0.05 | -1.54% | 38 | 590 | 31.41% |
| BX240920P00110000 | 4/26/2024 2:21 PM | 2024-09-20 | 3.80 | 3.85 | 4.00 | -0.44 | -10.38% | 1 | 1,179 | 30.26% |
| BX241018P00110000 | 4/26/2024 7:35 PM | 2024-10-18 | 4.60 | 4.50 | 5.65 | -0.05 | -1.08% | 1 | 1,035 | 33.63% |
| BX241115P00110000 | 4/17/2024 7:38 PM | 2024-11-15 | 5.50 | 5.50 | 5.65 | -1.00 | -15.38% | 4 | 217 | 31.23% |
| BX241220P00110000 | 4/24/2024 6:31 PM | 2024-12-20 | 6.30 | 6.05 | 6.30 | 0.00 | 0.00% | 6 | 709 | 30.77% |
| BX250117P00110000 | 4/26/2024 2:50 PM | 2025-01-17 | 6.72 | 6.60 | 6.85 | -0.98 | -12.73% | 1 | 2,929 | 30.64% |
| BX250321P00110000 | 4/26/2024 2:30 PM | 2025-03-21 | 7.90 | 7.70 | 8.15 | -0.10 | -1.25% | 22 | 118 | 30.77% |
| BX250620P00110000 | 4/17/2024 6:42 PM | 2025-06-20 | 10.40 | 9.15 | 9.80 | 0.00 | 0.00% | 1 | 639 | 30.81% |
| BX251219P00110000 | 4/12/2024 4:28 PM | 2025-12-19 | 13.90 | 11.65 | 12.55 | 0.00 | 0.00% | 7 | 48 | 30.66% |
| BX260116P00110000 | 4/25/2024 5:08 PM | 2026-01-16 | 12.90 | 11.95 | 12.85 | 0.00 | 0.00% | 3 | 179 | 30.49% |
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%