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) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503C00114000 | 4/19/2024 6:07 PM | 114 | 5.60 | 8.50 | 9.15 | 0.00 | 0.00% | 1 | 0 | 54.74% |
| BX240503C00115000 | 4/26/2024 3:24 PM | 115 | 7.55 | 7.40 | 8.35 | 2.07 | 37.77% | 3 | 1 | 55.27% |
| BX240503C00117000 | 4/25/2024 5:31 PM | 117 | 5.50 | 5.00 | 7.20 | 0.00 | 0.00% | 39 | 1 | 62.84% |
| BX240503C00118000 | 4/25/2024 1:30 PM | 118 | 4.20 | 4.10 | 6.35 | 0.00 | 0.00% | 2 | 9 | 59.81% |
| BX240503C00119000 | 4/26/2024 7:25 PM | 119 | 4.30 | 3.30 | 4.55 | 0.75 | 21.13% | 7 | 24 | 39.11% |
| BX240503C00120000 | 4/26/2024 7:07 PM | 120 | 3.43 | 3.55 | 3.80 | -0.57 | -14.25% | 31 | 305 | 37.87% |
| BX240503C00121000 | 4/26/2024 6:07 PM | 121 | 2.70 | 2.94 | 3.05 | -0.65 | -19.40% | 6 | 552 | 35.74% |
| BX240503C00122000 | 4/26/2024 6:44 PM | 122 | 2.22 | 2.35 | 2.41 | -0.48 | -17.78% | 12 | 493 | 34.47% |
| BX240503C00123000 | 4/26/2024 7:16 PM | 123 | 1.67 | 1.82 | 1.90 | -0.38 | -18.54% | 259 | 177 | 34.18% |
| BX240503C00124000 | 4/26/2024 7:45 PM | 124 | 1.20 | 1.37 | 1.43 | -0.05 | -4.00% | 84 | 223 | 33.30% |
| BX240503C00125000 | 4/26/2024 7:53 PM | 125 | 0.93 | 0.78 | 1.28 | -0.27 | -22.50% | 439 | 341 | 36.69% |
| BX240503C00126000 | 4/26/2024 7:53 PM | 126 | 0.66 | 0.51 | 0.79 | -0.34 | -34.00% | 431 | 592 | 32.96% |
| BX240503C00127000 | 4/26/2024 7:55 PM | 127 | 0.51 | 0.30 | 0.75 | -0.20 | -28.17% | 210 | 272 | 36.79% |
| BX240503C00128000 | 4/26/2024 7:53 PM | 128 | 0.35 | 0.14 | 0.40 | -0.13 | -27.08% | 182 | 376 | 32.76% |
| BX240503C00129000 | 4/26/2024 7:53 PM | 129 | 0.21 | 0.14 | 0.27 | -0.09 | -30.00% | 163 | 192 | 32.52% |
| BX240503C00130000 | 4/26/2024 7:53 PM | 130 | 0.14 | 0.14 | 0.19 | -0.10 | -41.67% | 61 | 409 | 32.91% |
| BX240503C00131000 | 4/26/2024 7:12 PM | 131 | 0.08 | 0.09 | 0.14 | -0.10 | -55.56% | 3 | 498 | 33.59% |
| BX240503C00132000 | 4/26/2024 7:48 PM | 132 | 0.05 | 0.04 | 0.11 | -0.16 | -76.19% | 23 | 49 | 34.77% |
| BX240503C00133000 | 4/26/2024 5:32 PM | 133 | 0.06 | 0.03 | 0.20 | -0.01 | -14.29% | 1 | 16 | 42.58% |
| BX240503C00134000 | 4/24/2024 2:22 PM | 134 | 0.11 | 0.02 | 0.12 | 0.00 | 0.00% | 1 | 36 | 41.02% |
| BX240503C00135000 | 4/23/2024 3:48 PM | 135 | 0.15 | 0.02 | 0.76 | 0.00 | 0.00% | 20 | 79 | 56.64% |
| BX240503C00136000 | 4/22/2024 6:40 PM | 136 | 0.15 | 0.01 | 0.00 | 0.00 | 0.00% | 1 | 28 | 25.00% |
| BX240503C00137000 | 4/24/2024 5:16 PM | 137 | 0.51 | 0.01 | 0.27 | 0.00 | 0.00% | 1 | 84 | 50.29% |
| BX240503C00138000 | 4/24/2024 3:09 PM | 138 | 0.02 | 0.01 | 0.00 | 0.00 | 0.00% | 1 | 7 | 25.00% |
| BX240503C00139000 | 4/24/2024 5:16 PM | 139 | 0.49 | 0.01 | 0.75 | 0.00 | 0.00% | 1 | 2 | 68.31% |
| BX240503C00140000 | 4/25/2024 7:51 PM | 140 | 0.04 | 0.01 | 0.00 | 0.00 | 0.00% | 2 | 100 | 25.00% |
| BX240503C00141000 | 4/9/2024 1:44 PM | 141 | 1.07 | 0.01 | 0.75 | 0.00 | 0.00% | - | 1 | 74.02% |
| BX240503C00142000 | 4/9/2024 5:33 PM | 142 | 1.06 | 0.01 | 0.75 | 0.00 | 0.00% | - | 2 | 76.86% |
| BX240503C00143000 | 4/10/2024 6:23 PM | 143 | 0.41 | 0.01 | 0.75 | 0.00 | 0.00% | 1 | 58 | 79.59% |
| BX240503C00144000 | 4/19/2024 6:41 PM | 144 | 0.01 | 0.01 | 0.75 | 0.00 | 0.00% | 3 | 9 | 82.32% |
| BX240503C00145000 | 4/24/2024 7:22 PM | 145 | 0.01 | 0.01 | 0.75 | 0.00 | 0.00% | 2 | 12 | 84.96% |
| BX240503C00150000 | 4/26/2024 5:41 PM | 150 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 5 | 57.81% |
| BX240503C00180000 | 4/10/2024 1:49 PM | 180 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 96.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503P00070000 | 4/15/2024 7:19 PM | 70 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 32 | 143.75% |
| BX240503P00075000 | 4/17/2024 7:23 PM | 75 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 8 | 125.00% |
| BX240503P00080000 | 4/25/2024 2:31 PM | 80 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 42 | 64 | 109.38% |
| BX240503P00090000 | 4/26/2024 2:57 PM | 90 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 36 | 13 | 87.50% |
| BX240503P00095000 | 4/22/2024 4:46 PM | 95 | 0.09 | 0.00 | 0.07 | 0.00 | 0.00% | 25 | 25 | 83.59% |
| BX240503P00100000 | 4/26/2024 2:48 PM | 100 | 0.05 | 0.01 | 0.05 | 0.00 | 0.00% | 2 | 15 | 67.19% |
| BX240503P00105000 | 4/25/2024 2:02 PM | 105 | 0.14 | 0.02 | 0.20 | 0.00 | 0.00% | 2 | 55 | 64.06% |
| BX240503P00109000 | 4/25/2024 3:29 PM | 109 | 0.13 | 0.03 | 1.30 | 0.00 | 0.00% | 45 | 184 | 77.05% |
| BX240503P00110000 | 4/25/2024 4:50 PM | 110 | 0.16 | 0.05 | 0.58 | 0.00 | 0.00% | 655 | 614 | 59.38% |
| BX240503P00112000 | 4/25/2024 2:47 PM | 112 | 0.37 | 0.06 | 0.31 | 0.00 | 0.00% | 1 | 124 | 51.42% |
| BX240503P00113000 | 4/26/2024 7:57 PM | 113 | 0.13 | 0.13 | 0.20 | -0.06 | -31.58% | 152 | 31 | 42.68% |
| BX240503P00114000 | 4/26/2024 7:07 PM | 114 | 0.19 | 0.17 | 0.24 | -0.08 | -29.63% | 1 | 144 | 40.82% |
| BX240503P00115000 | 4/26/2024 7:42 PM | 115 | 0.23 | 0.23 | 0.28 | -0.09 | -28.12% | 25 | 130 | 38.53% |
| BX240503P00116000 | 4/26/2024 7:58 PM | 116 | 0.36 | 0.26 | 0.81 | -0.09 | -20.00% | 1,629 | 304 | 49.27% |
| BX240503P00117000 | 4/26/2024 7:26 PM | 117 | 0.37 | 0.45 | 0.53 | -0.23 | -38.33% | 35 | 470 | 37.70% |
| BX240503P00118000 | 4/26/2024 7:59 PM | 118 | 0.64 | 0.43 | 0.70 | -0.42 | -39.62% | 39 | 71 | 36.96% |
| BX240503P00119000 | 4/26/2024 7:53 PM | 119 | 0.78 | 0.80 | 0.91 | -0.10 | -11.36% | 278 | 103 | 36.18% |
| BX240503P00120000 | 4/26/2024 6:45 PM | 120 | 1.06 | 1.07 | 1.18 | -0.23 | -17.83% | 86 | 248 | 35.55% |
| BX240503P00121000 | 4/26/2024 3:46 PM | 121 | 1.25 | 1.42 | 1.49 | -0.82 | -39.61% | 9 | 104 | 34.57% |
| BX240503P00122000 | 4/26/2024 7:59 PM | 122 | 1.80 | 1.75 | 1.89 | -0.94 | -34.31% | 39 | 93 | 34.01% |
| BX240503P00123000 | 4/26/2024 7:40 PM | 123 | 2.26 | 2.19 | 2.37 | -0.07 | -3.00% | 155 | 16 | 33.55% |
| BX240503P00124000 | 4/26/2024 7:40 PM | 124 | 2.82 | 2.80 | 2.91 | -0.23 | -7.54% | 26 | 103 | 32.81% |
| BX240503P00125000 | 4/26/2024 7:18 PM | 125 | 3.50 | 3.35 | 5.20 | -0.06 | -1.69% | 29 | 75 | 60.28% |
| BX240503P00127000 | 4/26/2024 7:48 PM | 127 | 5.03 | 3.85 | 6.05 | -2.64 | -34.42% | 1 | 49 | 52.05% |
| BX240503P00128000 | 4/25/2024 1:51 PM | 128 | 8.52 | 5.65 | 6.95 | 0.00 | 0.00% | 5 | 19 | 55.18% |
| BX240503P00129000 | 4/10/2024 1:33 PM | 129 | 6.15 | 6.50 | 8.00 | 0.00 | 0.00% | 2 | 11 | 60.89% |
| BX240503P00130000 | 4/25/2024 5:31 PM | 130 | 8.55 | 7.05 | 7.90 | 0.00 | 0.00% | 7 | 8 | 39.89% |
| BX240503P00131000 | 4/4/2024 5:14 PM | 131 | 6.05 | 8.25 | 9.05 | 0.00 | 0.00% | 12 | 12 | 47.90% |
| BX240503P00132000 | 4/25/2024 5:29 PM | 132 | 10.55 | 9.10 | 10.05 | 0.00 | 0.00% | 11 | 18 | 51.51% |
| BX240503P00133000 | 3/21/2024 4:31 PM | 133 | 6.25 | 14.40 | 15.70 | 0.00 | 0.00% | - | 1 | 135.18% |
| BX240503P00135000 | 3/21/2024 5:01 PM | 135 | 7.37 | 15.00 | 19.50 | 0.00 | 0.00% | - | 1 | 148.32% |
| BX240503P00136000 | 4/4/2024 7:03 PM | 136 | 11.70 | 12.15 | 14.40 | 0.00 | 0.00% | 5 | 5 | 75.49% |
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%