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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503C00120000 | 4/26/2024 7:07 PM | 2024-05-03 | 3.43 | 3.55 | 3.80 | -0.57 | -14.25% | 31 | 305 | 37.87% |
| BX240510C00120000 | 4/25/2024 4:11 PM | 2024-05-10 | 3.55 | 4.15 | 4.40 | 0.00 | 0.00% | 1 | 32 | 32.76% |
| BX240517C00120000 | 4/26/2024 4:30 PM | 2024-05-17 | 5.20 | 4.80 | 5.00 | 0.35 | 7.22% | 7 | 689 | 31.97% |
| BX240524C00120000 | 4/25/2024 5:33 PM | 2024-05-24 | 5.18 | 5.30 | 5.55 | 0.00 | 0.00% | 7 | 15 | 31.84% |
| BX240531C00120000 | 4/25/2024 2:08 PM | 2024-05-31 | 4.35 | 4.85 | 6.00 | 0.00 | 0.00% | 27 | 87 | 31.51% |
| BX240621C00120000 | 4/26/2024 7:59 PM | 2024-06-21 | 7.20 | 7.20 | 7.30 | -0.25 | -3.36% | 40 | 3,050 | 31.82% |
| BX240719C00120000 | 4/26/2024 5:45 PM | 2024-07-19 | 8.69 | 8.80 | 9.05 | -0.38 | -4.19% | 3 | 218 | 33.59% |
| BX240816C00120000 | 4/25/2024 7:21 PM | 2024-08-16 | 10.05 | 8.80 | 10.05 | 0.00 | 0.00% | 10 | 19 | 32.84% |
| BX240920C00120000 | 4/25/2024 6:02 PM | 2024-09-20 | 11.30 | 10.10 | 11.35 | 0.00 | 0.00% | 25 | 419 | 32.92% |
| BX241018C00120000 | 4/25/2024 2:33 PM | 2024-10-18 | 11.30 | 12.30 | 12.60 | 0.00 | 0.00% | 1 | 382 | 33.94% |
| BX241115C00120000 | 4/23/2024 5:44 PM | 2024-11-15 | 15.00 | 11.45 | 13.90 | 0.00 | 0.00% | 12 | 112 | 35.15% |
| BX241220C00120000 | 4/26/2024 6:42 PM | 2024-12-20 | 14.42 | 13.20 | 14.60 | -0.60 | -3.99% | 1 | 23 | 34.27% |
| BX250117C00120000 | 4/26/2024 5:59 PM | 2025-01-17 | 15.07 | 14.15 | 15.60 | 0.17 | 1.14% | 7 | 3,161 | 34.86% |
| BX250321C00120000 | 4/25/2024 5:26 PM | 2025-03-21 | 16.25 | 15.45 | 17.00 | 0.00 | 0.00% | 76 | 85 | 34.43% |
| BX250620C00120000 | 4/25/2024 5:02 PM | 2025-06-20 | 18.25 | 18.20 | 19.30 | 0.00 | 0.00% | 14 | 402 | 34.98% |
| BX251219C00120000 | 4/25/2024 7:17 PM | 2025-12-19 | 22.04 | 21.45 | 24.00 | 0.00 | 0.00% | 45 | 143 | 36.96% |
| BX260116C00120000 | 4/25/2024 6:14 PM | 2026-01-16 | 23.00 | 22.05 | 22.90 | 0.40 | 1.77% | 1 | 323 | 34.35% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503P00120000 | 4/26/2024 6:45 PM | 2024-05-03 | 1.06 | 1.07 | 1.18 | -0.23 | -17.83% | 86 | 248 | 35.55% |
| BX240510P00120000 | 4/26/2024 6:20 PM | 2024-05-10 | 1.75 | 1.55 | 1.76 | -0.30 | -14.63% | 6 | 29 | 31.03% |
| BX240517P00120000 | 4/26/2024 7:32 PM | 2024-05-17 | 2.00 | 2.05 | 2.35 | -0.20 | -9.09% | 44 | 5,280 | 30.51% |
| BX240524P00120000 | 4/25/2024 4:21 PM | 2024-05-24 | 3.32 | 2.20 | 4.55 | 0.00 | 0.00% | 10 | 21 | 43.42% |
| BX240531P00120000 | 4/26/2024 5:09 PM | 2024-05-31 | 2.80 | 2.76 | 4.90 | -0.20 | -6.67% | 1 | 17 | 41.11% |
| BX240621P00120000 | 4/26/2024 7:51 PM | 2024-06-21 | 4.00 | 3.85 | 4.00 | 0.10 | 2.56% | 269 | 3,743 | 27.44% |
| BX240719P00120000 | 4/26/2024 5:43 PM | 2024-07-19 | 5.10 | 5.00 | 5.15 | 0.00 | 0.00% | 27 | 803 | 27.41% |
| BX240816P00120000 | 4/26/2024 5:20 PM | 2024-08-16 | 6.33 | 6.30 | 6.45 | -0.06 | -0.94% | 12 | 721 | 28.64% |
| BX240920P00120000 | 4/26/2024 2:41 PM | 2024-09-20 | 7.12 | 7.20 | 7.35 | -0.88 | -11.00% | 9 | 201 | 27.95% |
| BX241018P00120000 | 4/26/2024 7:35 PM | 2024-10-18 | 8.07 | 7.95 | 8.20 | -0.53 | -6.16% | 1 | 357 | 28.18% |
| BX241115P00120000 | 4/18/2024 2:48 PM | 2024-11-15 | 11.00 | 9.05 | 10.50 | 0.00 | 0.00% | 200 | 616 | 32.61% |
| BX241220P00120000 | 4/23/2024 4:29 PM | 2024-12-20 | 9.67 | 9.75 | 11.00 | 0.00 | 0.00% | 218 | 342 | 31.41% |
| BX250117P00120000 | 4/26/2024 1:54 PM | 2025-01-17 | 10.38 | 10.30 | 10.65 | -0.32 | -2.99% | 5 | 3,037 | 28.85% |
| BX250321P00120000 | 4/22/2024 7:42 PM | 2025-03-21 | 12.50 | 11.60 | 12.05 | 0.00 | 0.00% | 10 | 560 | 29.02% |
| BX250620P00120000 | 4/19/2024 4:53 PM | 2025-06-20 | 15.65 | 12.80 | 13.80 | 0.00 | 0.00% | 3,025 | 4,262 | 29.10% |
| BX251219P00120000 | 4/25/2024 5:11 PM | 2025-12-19 | 16.90 | 15.80 | 16.80 | 0.00 | 0.00% | 2 | 560 | 29.22% |
| BX260116P00120000 | 4/25/2024 5:11 PM | 2026-01-16 | 17.10 | 16.10 | 17.00 | 0.00 | 0.00% | 6 | 558 | 28.88% |
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%