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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503C00125000 | 4/26/2024 7:53 PM | 2024-05-03 | 0.93 | 0.78 | 1.28 | -0.27 | -22.50% | 439 | 341 | 36.69% |
| BX240510C00125000 | 4/26/2024 7:22 PM | 2024-05-10 | 1.56 | 1.47 | 2.13 | -0.39 | -20.00% | 27 | 152 | 34.69% |
| BX240517C00125000 | 4/26/2024 6:41 PM | 2024-05-17 | 2.17 | 2.15 | 2.34 | -0.38 | -14.90% | 1,053 | 3,271 | 29.86% |
| BX240524C00125000 | 4/25/2024 6:59 PM | 2024-05-24 | 2.82 | 2.56 | 3.25 | 0.00 | 0.00% | 11 | 125 | 32.72% |
| BX240531C00125000 | 4/22/2024 5:20 PM | 2024-05-31 | 2.65 | 2.89 | 3.30 | 0.00 | 0.00% | 44 | 45 | 29.49% |
| BX240621C00125000 | 4/26/2024 5:44 PM | 2024-06-21 | 4.45 | 4.45 | 4.55 | -0.40 | -8.25% | 26 | 4,293 | 29.85% |
| BX240719C00125000 | 4/26/2024 2:21 PM | 2024-07-19 | 6.50 | 6.10 | 6.25 | 0.10 | 1.56% | 2 | 1,044 | 31.62% |
| BX240816C00125000 | 4/26/2024 6:17 PM | 2024-08-16 | 7.08 | 7.15 | 7.30 | -0.32 | -4.32% | 7 | 428 | 31.24% |
| BX240920C00125000 | 4/26/2024 5:14 PM | 2024-09-20 | 8.75 | 8.45 | 8.65 | 2.10 | 31.58% | 7 | 284 | 31.61% |
| BX241018C00125000 | 4/26/2024 5:42 PM | 2024-10-18 | 9.90 | 8.80 | 10.10 | 0.75 | 8.20% | 16 | 993 | 33.25% |
| BX241115C00125000 | 4/26/2024 5:01 PM | 2024-11-15 | 11.15 | 9.75 | 11.30 | 1.15 | 11.50% | 1 | 11 | 34.16% |
| BX241220C00125000 | 4/26/2024 6:42 PM | 2024-12-20 | 11.83 | 10.65 | 11.90 | 1.68 | 16.55% | 1 | 140 | 33.06% |
| BX250117C00125000 | 4/26/2024 6:00 PM | 2025-01-17 | 12.55 | 11.60 | 14.05 | 1.40 | 12.56% | 5 | 1,383 | 36.44% |
| BX250321C00125000 | 4/24/2024 2:41 PM | 2025-03-21 | 14.35 | 13.05 | 14.50 | 0.00 | 0.00% | 19 | 67 | 33.73% |
| BX250620C00125000 | 4/23/2024 7:53 PM | 2025-06-20 | 17.09 | 15.90 | 18.50 | 0.00 | 0.00% | 5 | 1,408 | 37.54% |
| BX251219C00125000 | 4/25/2024 5:05 PM | 2025-12-19 | 19.20 | 19.15 | 20.25 | 0.00 | 0.00% | 49 | 431 | 34.17% |
| BX260116C00125000 | 4/26/2024 5:24 PM | 2026-01-16 | 20.10 | 19.70 | 20.50 | -0.15 | -0.74% | 3 | 557 | 33.80% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503P00125000 | 4/26/2024 7:18 PM | 2024-05-03 | 3.50 | 3.35 | 5.20 | -0.06 | -1.69% | 29 | 75 | 60.28% |
| BX240510P00125000 | 4/26/2024 4:44 PM | 2024-05-10 | 3.60 | 3.85 | 4.15 | 0.35 | 10.77% | 24 | 17 | 29.13% |
| BX240517P00125000 | 4/26/2024 4:05 PM | 2024-05-17 | 4.20 | 4.35 | 6.25 | -0.29 | -6.46% | 2 | 3,646 | 42.36% |
| BX240524P00125000 | 4/23/2024 6:27 PM | 2024-05-24 | 4.00 | 4.70 | 6.90 | 0.00 | 0.00% | 1 | 4 | 41.41% |
| BX240531P00125000 | 4/24/2024 6:47 PM | 2024-05-31 | 5.15 | 5.05 | 6.25 | 0.00 | 0.00% | 2 | 3 | 32.50% |
| BX240621P00125000 | 4/26/2024 7:00 PM | 2024-06-21 | 6.20 | 6.10 | 6.25 | -1.90 | -23.46% | 112 | 3,537 | 25.55% |
| BX240719P00125000 | 4/26/2024 6:44 PM | 2024-07-19 | 7.40 | 7.35 | 7.45 | -0.71 | -8.75% | 180 | 1,216 | 25.99% |
| BX240816P00125000 | 4/26/2024 3:44 PM | 2024-08-16 | 8.65 | 8.65 | 8.75 | 0.07 | 0.82% | 12 | 441 | 27.32% |
| BX240920P00125000 | 4/26/2024 6:42 PM | 2024-09-20 | 9.60 | 9.55 | 9.70 | 0.75 | 8.47% | 19 | 1,077 | 26.90% |
| BX241018P00125000 | 4/25/2024 2:00 PM | 2024-10-18 | 12.40 | 10.10 | 10.60 | 0.00 | 0.00% | 30 | 791 | 27.31% |
| BX241115P00125000 | 4/18/2024 7:32 PM | 2024-11-15 | 13.81 | 10.50 | 12.80 | 0.00 | 0.00% | 1 | 198 | 31.40% |
| BX241220P00125000 | 4/25/2024 6:29 PM | 2024-12-20 | 12.60 | 12.10 | 13.40 | 0.00 | 0.00% | 72 | 658 | 30.52% |
| BX250117P00125000 | 4/26/2024 7:43 PM | 2025-01-17 | 12.85 | 12.60 | 13.00 | -1.45 | -10.14% | 17 | 2,125 | 27.90% |
| BX250321P00125000 | 4/26/2024 2:09 PM | 2025-03-21 | 14.00 | 14.00 | 14.50 | 0.10 | 0.72% | 10 | 29 | 28.32% |
| BX250620P00125000 | 4/16/2024 6:13 PM | 2025-06-20 | 17.40 | 15.45 | 16.15 | 0.00 | 0.00% | 1 | 56 | 28.22% |
| BX251219P00125000 | 4/15/2024 6:13 PM | 2025-12-19 | 21.75 | 18.15 | 19.15 | 0.00 | 0.00% | 2 | 32 | 28.38% |
| BX260116P00125000 | 4/25/2024 3:35 PM | 2026-01-16 | 20.00 | 18.65 | 19.40 | 0.00 | 0.00% | 1 | 88 | 28.13% |
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%