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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503C00130000 | 4/26/2024 7:53 PM | 2024-05-03 | 0.14 | 0.14 | 0.19 | -0.10 | -41.67% | 61 | 409 | 32.91% |
| BX240510C00130000 | 4/26/2024 4:05 PM | 2024-05-10 | 0.48 | 0.19 | 0.69 | -0.39 | -44.83% | 3 | 153 | 32.62% |
| BX240517C00130000 | 4/26/2024 7:04 PM | 2024-05-17 | 0.75 | 0.57 | 0.86 | -0.24 | -24.24% | 26 | 3,152 | 28.52% |
| BX240524C00130000 | 4/26/2024 3:59 PM | 2024-05-24 | 1.26 | 1.11 | 1.47 | 0.51 | 68.00% | 4 | 55 | 30.66% |
| BX240531C00130000 | 4/26/2024 5:21 PM | 2024-05-31 | 1.48 | 1.15 | 2.01 | 0.18 | 13.85% | 40 | 103 | 31.71% |
| BX240621C00130000 | 4/26/2024 7:27 PM | 2024-06-21 | 2.53 | 2.54 | 2.66 | -0.19 | -6.99% | 1,014 | 7,599 | 28.86% |
| BX240719C00130000 | 4/26/2024 6:17 PM | 2024-07-19 | 4.10 | 4.05 | 4.20 | -0.15 | -3.53% | 7 | 900 | 30.65% |
| BX240816C00130000 | 4/26/2024 3:31 PM | 2024-08-16 | 4.98 | 5.05 | 5.20 | -0.22 | -4.23% | 7 | 100 | 30.38% |
| BX240920C00130000 | 4/26/2024 5:59 PM | 2024-09-20 | 6.30 | 6.30 | 6.50 | -0.49 | -7.22% | 31 | 942 | 30.82% |
| BX241018C00130000 | 4/26/2024 5:58 PM | 2024-10-18 | 7.52 | 6.60 | 7.85 | 1.02 | 15.69% | 4 | 357 | 32.30% |
| BX241115C00130000 | 4/26/2024 5:59 PM | 2024-11-15 | 8.70 | 8.55 | 9.85 | 0.45 | 5.45% | 1 | 431 | 35.52% |
| BX241220C00130000 | 4/25/2024 3:00 PM | 2024-12-20 | 8.80 | 8.45 | 9.70 | 0.00 | 0.00% | 8 | 201 | 32.41% |
| BX250117C00130000 | 4/26/2024 7:55 PM | 2025-01-17 | 10.39 | 9.35 | 10.65 | -0.29 | -2.72% | 15 | 2,830 | 32.94% |
| BX250321C00130000 | 4/25/2024 5:32 PM | 2025-03-21 | 11.85 | 11.80 | 12.40 | 0.00 | 0.00% | 25 | 296 | 33.39% |
| BX250620C00130000 | 4/23/2024 7:54 PM | 2025-06-20 | 14.55 | 13.50 | 14.60 | 0.00 | 0.00% | 200 | 326 | 33.74% |
| BX251219C00130000 | 4/8/2024 2:34 PM | 2025-12-19 | 22.65 | 17.05 | 19.95 | 0.00 | 0.00% | 1 | 134 | 36.72% |
| BX260116C00130000 | 4/22/2024 7:57 PM | 2026-01-16 | 17.02 | 17.50 | 18.45 | 0.00 | 0.00% | 8 | 216 | 33.54% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503P00130000 | 4/25/2024 5:31 PM | 2024-05-03 | 8.55 | 7.05 | 7.90 | 0.00 | 0.00% | 7 | 8 | 39.89% |
| BX240510P00130000 | 4/26/2024 1:51 PM | 2024-05-10 | 7.90 | 7.60 | 9.00 | 0.90 | 12.86% | 1 | 3 | 44.48% |
| BX240517P00130000 | 4/26/2024 7:44 PM | 2024-05-17 | 8.15 | 6.95 | 8.75 | 0.10 | 1.24% | 43 | 780 | 33.08% |
| BX240524P00130000 | 4/12/2024 7:23 PM | 2024-05-24 | 10.20 | 6.50 | 9.45 | 0.00 | 0.00% | 2 | 5 | 34.97% |
| BX240531P00130000 | 4/18/2024 5:51 PM | 2024-05-31 | 11.80 | 7.35 | 10.30 | 0.00 | 0.00% | 1 | 41 | 37.68% |
| BX240621P00130000 | 4/25/2024 3:41 PM | 2024-06-21 | 9.07 | 9.15 | 10.45 | -1.88 | -17.17% | 48 | 2,671 | 30.51% |
| BX240719P00130000 | 4/25/2024 4:52 PM | 2024-07-19 | 11.15 | 10.15 | 10.50 | 0.00 | 0.00% | 265 | 416 | 25.07% |
| BX240816P00130000 | 4/26/2024 2:46 PM | 2024-08-16 | 11.47 | 11.40 | 11.80 | -0.10 | -0.86% | 3 | 75 | 26.87% |
| BX240920P00130000 | 4/24/2024 1:30 PM | 2024-09-20 | 11.67 | 12.35 | 12.60 | 0.00 | 0.00% | 15 | 971 | 26.14% |
| BX241018P00130000 | 4/23/2024 3:08 PM | 2024-10-18 | 12.60 | 13.05 | 15.25 | 0.00 | 0.00% | 9 | 216 | 31.99% |
| BX241115P00130000 | 4/26/2024 4:02 PM | 2024-11-15 | 14.20 | 12.85 | 14.65 | 2.35 | 19.83% | 1 | 322 | 28.02% |
| BX241220P00130000 | 4/24/2024 7:48 PM | 2024-12-20 | 14.77 | 14.75 | 15.15 | 0.00 | 0.00% | 30 | 434 | 27.16% |
| BX250117P00130000 | 4/26/2024 2:36 PM | 2025-01-17 | 15.30 | 15.25 | 16.70 | -1.90 | -11.05% | 4 | 1,916 | 29.44% |
| BX250321P00130000 | 4/2/2024 6:28 PM | 2025-03-21 | 16.90 | 16.60 | 17.05 | 0.00 | 0.00% | 1 | 2 | 27.22% |
| BX250620P00130000 | 4/23/2024 5:25 PM | 2025-06-20 | 18.08 | 18.05 | 18.85 | 0.00 | 0.00% | 1 | 146 | 27.54% |
| BX251219P00130000 | 4/19/2024 7:22 PM | 2025-12-19 | 23.59 | 20.70 | 21.70 | 0.00 | 0.00% | 2 | 10 | 27.55% |
| BX260116P00130000 | 4/9/2024 6:31 PM | 2026-01-16 | 19.60 | 21.20 | 21.95 | 0.00 | 0.00% | 20 | 39 | 27.32% |
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%