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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503C00115000 | 4/26/2024 3:24 PM | 2024-05-03 | 7.55 | 7.40 | 8.35 | 2.07 | 37.77% | 3 | 1 | 55.27% |
| BX240510C00115000 | 4/25/2024 6:32 PM | 2024-05-10 | 8.27 | 7.70 | 8.40 | 0.00 | 0.00% | 5 | 7 | 38.38% |
| BX240517C00115000 | 4/26/2024 4:30 PM | 2024-05-17 | 8.97 | 8.15 | 8.80 | 1.17 | 15.00% | 3 | 67 | 35.94% |
| BX240531C00115000 | 4/23/2024 5:40 PM | 2024-05-31 | 11.25 | 8.00 | 10.65 | 0.00 | 0.00% | 1 | 1 | 42.91% |
| BX240621C00115000 | 4/24/2024 5:04 PM | 2024-06-21 | 10.75 | 9.75 | 10.85 | 0.00 | 0.00% | 4 | 1,873 | 34.95% |
| BX240719C00115000 | 4/22/2024 6:23 PM | 2024-07-19 | 12.15 | 10.20 | 12.45 | 0.00 | 0.00% | 56 | 126 | 36.19% |
| BX240816C00115000 | 4/24/2024 2:49 PM | 2024-08-16 | 13.20 | 12.90 | 13.40 | 0.00 | 0.00% | 1 | 41 | 35.17% |
| BX240920C00115000 | 4/22/2024 7:33 PM | 2024-09-20 | 13.80 | 13.15 | 14.45 | 0.00 | 0.00% | 1 | 170 | 34.36% |
| BX241018C00115000 | 4/22/2024 7:19 PM | 2024-10-18 | 15.14 | 15.30 | 15.65 | 0.00 | 0.00% | 2 | 788 | 35.31% |
| BX241115C00115000 | 4/5/2024 3:32 PM | 2024-11-15 | 20.13 | 14.40 | 18.00 | 0.00 | 0.00% | 1 | 109 | 39.69% |
| BX241220C00115000 | 4/24/2024 4:48 PM | 2024-12-20 | 17.00 | 16.10 | 17.65 | 0.00 | 0.00% | 1 | 39 | 35.69% |
| BX250117C00115000 | 4/25/2024 5:05 PM | 2025-01-17 | 17.90 | 17.95 | 19.55 | 0.00 | 0.00% | 2 | 1,153 | 38.62% |
| BX250321C00115000 | 4/19/2024 7:36 PM | 2025-03-21 | 16.55 | 17.10 | 21.95 | 0.00 | 0.00% | 16 | 20 | 40.23% |
| BX250620C00115000 | 4/25/2024 5:05 PM | 2025-06-20 | 20.90 | 20.90 | 23.25 | 0.00 | 0.00% | 54 | 149 | 38.24% |
| BX251219C00115000 | 4/25/2024 5:17 PM | 2025-12-19 | 23.90 | 23.85 | 24.90 | 0.00 | 0.00% | 8 | 302 | 34.73% |
| BX260116C00115000 | 4/25/2024 5:07 PM | 2026-01-16 | 24.55 | 24.50 | 25.50 | 0.00 | 0.00% | 12 | 176 | 34.95% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503P00115000 | 4/26/2024 7:42 PM | 2024-05-03 | 0.23 | 0.23 | 0.28 | -0.09 | -28.12% | 25 | 130 | 38.53% |
| BX240510P00115000 | 4/26/2024 7:59 PM | 2024-05-10 | 0.53 | 0.36 | 2.31 | -0.03 | -5.36% | 54 | 766 | 58.47% |
| BX240517P00115000 | 4/26/2024 7:39 PM | 2024-05-17 | 0.86 | 0.83 | 1.00 | -0.19 | -18.10% | 48 | 4,859 | 32.13% |
| BX240524P00115000 | 4/25/2024 7:46 PM | 2024-05-24 | 1.30 | 1.11 | 1.71 | 0.00 | 0.00% | 19 | 23 | 34.94% |
| BX240531P00115000 | 4/25/2024 2:28 PM | 2024-05-31 | 2.45 | 1.41 | 3.40 | 0.00 | 0.00% | 10 | 22 | 44.78% |
| BX240621P00115000 | 4/26/2024 7:53 PM | 2024-06-21 | 2.37 | 2.34 | 2.51 | -0.03 | -1.25% | 3,128 | 19,997 | 29.70% |
| BX240719P00115000 | 4/26/2024 2:46 PM | 2024-07-19 | 3.33 | 3.30 | 3.50 | -0.08 | -2.35% | 42 | 2,284 | 29.15% |
| BX240816P00115000 | 4/25/2024 5:00 PM | 2024-08-16 | 4.95 | 4.45 | 4.65 | 0.00 | 0.00% | 19 | 252 | 30.03% |
| BX240920P00115000 | 4/26/2024 6:58 PM | 2024-09-20 | 5.40 | 5.35 | 5.70 | -0.15 | -2.70% | 2 | 920 | 29.94% |
| BX241018P00115000 | 4/23/2024 6:27 PM | 2024-10-18 | 5.70 | 6.05 | 6.25 | 0.00 | 0.00% | 18 | 1,589 | 29.21% |
| BX241115P00115000 | 4/26/2024 6:04 PM | 2024-11-15 | 7.35 | 6.15 | 7.50 | -2.10 | -22.22% | 2 | 234 | 30.83% |
| BX241220P00115000 | 4/25/2024 3:12 PM | 2024-12-20 | 8.90 | 7.75 | 8.10 | 0.00 | 0.00% | 1 | 436 | 30.11% |
| BX250117P00115000 | 4/26/2024 3:13 PM | 2025-01-17 | 8.60 | 8.30 | 8.60 | 0.33 | 3.99% | 6 | 6,080 | 29.76% |
| BX250321P00115000 | 4/18/2024 1:47 PM | 2025-03-21 | 11.35 | 7.55 | 10.10 | 0.00 | 0.00% | 10 | 166 | 30.22% |
| BX250620P00115000 | 4/23/2024 5:25 PM | 2025-06-20 | 11.30 | 11.00 | 11.70 | 0.00 | 0.00% | 1 | 700 | 30.00% |
| BX251219P00115000 | 4/12/2024 6:45 PM | 2025-12-19 | 16.15 | 13.65 | 14.50 | 0.00 | 0.00% | 62 | 191 | 29.81% |
| BX260116P00115000 | 4/25/2024 5:35 PM | 2026-01-16 | 14.80 | 14.15 | 14.80 | 0.00 | 0.00% | 4 | 777 | 29.64% |
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%