Unlock stock picks and a broker-level newsfeed that powers Wall Street.
142.80
+3.02
+(2.16%)
At close: April 1 at 4:00:02 PM EDT
143.19
+0.39
+(0.27%)
After hours: April 1 at 7:59:31 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250404C00095000 | 3/6/2025 11:16 AM | 95 | 54.23 | 46.10 | 49.55 | 0.00 | 0.00% | - | 1 | 171.88% |
| BX250404C00125000 | 3/6/2025 12:07 PM | 125 | 23.00 | 17.00 | 19.80 | 0.00 | 0.00% | - | 0 | 111.91% |
| BX250404C00130000 | 3/31/2025 12:27 PM | 130 | 8.24 | 12.40 | 14.25 | 0.00 | 0.00% | 2 | 5 | 83.20% |
| BX250404C00132000 | 3/28/2025 12:19 PM | 132 | 8.05 | 10.75 | 12.00 | 0.00 | 0.00% | 5 | 5 | 75.10% |
| BX250404C00133000 | 3/31/2025 11:10 AM | 133 | 5.35 | 10.05 | 10.60 | 0.00 | 0.00% | 1 | 2 | 68.07% |
| BX250404C00134000 | 4/1/2025 12:58 PM | 134 | 8.63 | 9.20 | 11.05 | 2.73 | 46.27% | 4 | 8 | 87.79% |
| BX250404C00135000 | 4/1/2025 12:12 PM | 135 | 8.20 | 8.30 | 8.65 | 4.38 | 114.66% | 2 | 49 | 62.79% |
| BX250404C00136000 | 4/1/2025 12:20 PM | 136 | 7.36 | 7.00 | 9.00 | 3.15 | 74.82% | 2 | 12 | 72.07% |
| BX250404C00137000 | 3/31/2025 3:59 PM | 137 | 4.85 | 6.40 | 6.95 | 0.00 | 0.00% | 522 | 88 | 57.28% |
| BX250404C00138000 | 4/1/2025 3:39 PM | 138 | 5.85 | 4.90 | 6.50 | 1.43 | 32.35% | 10 | 97 | 51.86% |
| BX250404C00139000 | 4/1/2025 12:40 PM | 139 | 4.28 | 4.25 | 5.45 | 0.38 | 9.74% | 1 | 50 | 62.74% |
| BX250404C00140000 | 4/1/2025 12:54 PM | 140 | 4.60 | 4.35 | 4.85 | 1.55 | 50.82% | 33 | 266 | 58.55% |
| BX250404C00141000 | 4/1/2025 3:49 PM | 141 | 3.90 | 3.80 | 4.05 | 1.33 | 51.75% | 201 | 30 | 57.23% |
| BX250404C00142000 | 4/1/2025 1:16 PM | 142 | 2.30 | 3.15 | 3.50 | 0.31 | 15.58% | 509 | 47 | 56.45% |
| BX250404C00143000 | 4/1/2025 12:20 PM | 143 | 2.44 | 2.63 | 4.50 | 0.54 | 28.42% | 25 | 750 | 70.90% |
| BX250404C00144000 | 4/1/2025 1:09 PM | 144 | 2.44 | 2.30 | 2.81 | 0.61 | 33.33% | 88 | 3,039 | 60.13% |
| BX250404C00145000 | 4/1/2025 3:47 PM | 145 | 1.88 | 1.60 | 2.28 | 0.66 | 54.10% | 114 | 237 | 55.91% |
| BX250404C00146000 | 4/1/2025 3:54 PM | 146 | 1.65 | 1.36 | 1.71 | 0.70 | 73.68% | 91 | 486 | 54.64% |
| BX250404C00147000 | 4/1/2025 2:46 PM | 147 | 1.00 | 1.21 | 1.76 | 0.00 | 0.00% | 21 | 1,001 | 60.11% |
| BX250404C00148000 | 4/1/2025 3:27 PM | 148 | 0.75 | 0.92 | 1.24 | 0.35 | 87.50% | 52 | 295 | 56.84% |
| BX250404C00149000 | 4/1/2025 11:59 AM | 149 | 0.58 | 0.70 | 0.97 | 0.23 | 65.71% | 5 | 189 | 56.06% |
| BX250404C00150000 | 4/1/2025 3:47 PM | 150 | 0.60 | 0.43 | 0.84 | 0.33 | 122.22% | 22 | 220 | 55.37% |
| BX250404C00152500 | 4/1/2025 3:13 PM | 152.5 | 0.21 | 0.24 | 0.43 | -0.08 | -27.59% | 19 | 325 | 55.57% |
| BX250404C00155000 | 4/1/2025 3:54 PM | 155 | 0.14 | 0.11 | 0.15 | 0.02 | 16.67% | 66 | 3,478 | 53.13% |
| BX250404C00157500 | 4/1/2025 12:10 PM | 157.5 | 0.05 | 0.02 | 0.20 | 0.01 | 25.00% | 2 | 207 | 59.38% |
| BX250404C00160000 | 4/1/2025 12:58 PM | 160 | 0.02 | 0.01 | 0.51 | -0.05 | -71.43% | 98 | 3,876 | 79.10% |
| BX250404C00162500 | 3/28/2025 2:31 PM | 162.5 | 0.05 | 0.00 | 1.28 | 0.00 | 0.00% | 3 | 38 | 107.52% |
| BX250404C00165000 | 4/1/2025 3:06 PM | 165 | 0.07 | 0.00 | 0.21 | 0.06 | 600.00% | 1 | 130 | 81.05% |
| BX250404C00167500 | 3/24/2025 10:20 AM | 167.5 | 0.24 | 0.00 | 1.27 | 0.00 | 0.00% | - | 10 | 125.20% |
| BX250404C00170000 | 4/1/2025 2:44 PM | 170 | 0.04 | 0.00 | 0.50 | -0.02 | -33.33% | 3 | 115 | 109.77% |
| BX250404C00172500 | 3/20/2025 11:55 AM | 172.5 | 0.13 | 0.00 | 1.27 | 0.00 | 0.00% | - | 1 | 141.99% |
| BX250404C00175000 | 4/1/2025 1:31 PM | 175 | 0.01 | 0.00 | 0.23 | -0.02 | -66.67% | 6 | 147 | 109.38% |
| BX250404C00180000 | 4/1/2025 9:37 AM | 180 | 0.01 | 0.00 | 0.23 | 0.00 | 0.00% | 3 | 1,016 | 121.88% |
| BX250404C00185000 | 4/1/2025 3:35 PM | 185 | 0.01 | 0.00 | 0.23 | 0.00 | 0.00% | 4 | 103 | 133.59% |
| BX250404C00190000 | 3/28/2025 12:20 PM | 190 | 0.10 | 0.00 | 0.23 | 0.00 | 0.00% | 1 | 3 | 145.31% |
| BX250404C00200000 | 3/24/2025 3:30 PM | 200 | 0.01 | 0.00 | 0.23 | 0.00 | 0.00% | 12 | 16 | 166.80% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250404P00070000 | 3/19/2025 1:14 PM | 70 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 4 | 250.00% |
| BX250404P00100000 | 4/1/2025 3:34 PM | 100 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 35 | 105 | 137.50% |
| BX250404P00110000 | 3/31/2025 11:44 AM | 110 | 0.26 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 625 | 191.80% |
| BX250404P00115000 | 3/31/2025 2:07 PM | 115 | 0.11 | 0.00 | 1.28 | 0.00 | 0.00% | 6 | 33 | 165.53% |
| BX250404P00120000 | 3/31/2025 10:00 AM | 120 | 0.15 | 0.00 | 1.30 | 0.00 | 0.00% | 14 | 16 | 140.04% |
| BX250404P00123000 | 3/31/2025 12:29 PM | 123 | 0.01 | 0.01 | 1.33 | -0.15 | -93.75% | 1 | 173 | 125.59% |
| BX250404P00124000 | 4/1/2025 11:24 AM | 124 | 0.10 | 0.01 | 1.18 | -0.09 | -47.37% | 17 | 118 | 116.70% |
| BX250404P00125000 | 4/1/2025 1:36 PM | 125 | 0.10 | 0.02 | 0.79 | -0.14 | -58.33% | 25 | 395 | 101.47% |
| BX250404P00126000 | 4/1/2025 11:23 AM | 126 | 0.17 | 0.03 | 0.23 | -0.10 | -37.04% | 21 | 45 | 76.37% |
| BX250404P00127000 | 4/1/2025 3:01 PM | 127 | 0.17 | 0.08 | 0.24 | -0.14 | -45.16% | 2 | 119 | 75.20% |
| BX250404P00128000 | 3/31/2025 2:59 PM | 128 | 0.30 | 0.08 | 0.23 | 0.00 | 0.00% | 122 | 123 | 70.70% |
| BX250404P00129000 | 4/1/2025 3:05 PM | 129 | 0.21 | 0.14 | 0.23 | -0.15 | -41.67% | 3 | 410 | 68.95% |
| BX250404P00130000 | 4/1/2025 3:15 PM | 130 | 0.26 | 0.17 | 0.29 | -0.20 | -43.48% | 64 | 1,792 | 67.77% |
| BX250404P00131000 | 3/31/2025 2:46 PM | 131 | 0.57 | 0.23 | 0.33 | 0.00 | 0.00% | 3 | 133 | 66.41% |
| BX250404P00132000 | 4/1/2025 3:26 PM | 132 | 0.36 | 0.29 | 0.41 | -0.37 | -50.68% | 4 | 168 | 65.43% |
| BX250404P00133000 | 4/1/2025 3:15 PM | 133 | 0.49 | 0.37 | 0.51 | -0.41 | -45.56% | 85 | 28 | 64.60% |
| BX250404P00134000 | 4/1/2025 2:47 PM | 134 | 0.69 | 0.45 | 0.70 | -0.40 | -36.70% | 19 | 100 | 64.75% |
| BX250404P00135000 | 4/1/2025 3:26 PM | 135 | 0.67 | 0.56 | 0.74 | -0.71 | -51.45% | 1,555 | 442 | 61.96% |
| BX250404P00136000 | 4/1/2025 1:06 PM | 136 | 0.82 | 0.66 | 0.96 | -0.95 | -53.67% | 24 | 191 | 61.33% |
| BX250404P00137000 | 4/1/2025 3:22 PM | 137 | 1.06 | 0.81 | 1.09 | -1.06 | -50.00% | 47 | 141 | 59.28% |
| BX250404P00138000 | 4/1/2025 3:43 PM | 138 | 1.10 | 1.05 | 1.27 | -1.45 | -56.86% | 19 | 83 | 58.35% |
| BX250404P00139000 | 4/1/2025 3:27 PM | 139 | 1.45 | 1.33 | 2.55 | -0.37 | -20.33% | 12 | 21 | 69.04% |
| BX250404P00140000 | 4/1/2025 3:49 PM | 140 | 1.67 | 1.65 | 1.80 | -1.73 | -50.88% | 63 | 202 | 56.98% |
| BX250404P00141000 | 3/31/2025 3:43 PM | 141 | 1.97 | 2.03 | 2.35 | -1.51 | -43.39% | 1 | 211 | 58.55% |
| BX250404P00142000 | 4/1/2025 3:59 PM | 142 | 2.74 | 2.21 | 2.67 | -2.26 | -45.20% | 4 | 362 | 54.79% |
| BX250404P00143000 | 4/1/2025 3:50 PM | 143 | 3.00 | 2.88 | 3.15 | -2.40 | -44.44% | 207 | 28 | 56.40% |
| BX250404P00144000 | 3/31/2025 3:54 PM | 144 | 6.30 | 3.35 | 3.70 | 0.00 | 0.00% | 4 | 20 | 55.64% |
| BX250404P00145000 | 4/1/2025 12:55 PM | 145 | 4.10 | 3.30 | 4.30 | -4.10 | -50.00% | 9 | 189 | 59.11% |
| BX250404P00146000 | 3/28/2025 10:02 AM | 146 | 5.75 | 3.50 | 5.15 | 0.00 | 0.00% | 1 | 66 | 63.33% |
| BX250404P00147000 | 3/28/2025 3:47 PM | 147 | 9.32 | 5.15 | 5.90 | 0.00 | 0.00% | 27 | 257 | 56.54% |
| BX250404P00148000 | 4/1/2025 11:33 AM | 148 | 6.97 | 5.35 | 6.35 | -2.70 | -27.92% | 2 | 168 | 58.50% |
| BX250404P00149000 | 3/28/2025 12:16 PM | 149 | 9.95 | 6.55 | 7.15 | 0.00 | 0.00% | 10 | 235 | 50.88% |
| BX250404P00150000 | 4/1/2025 9:53 AM | 150 | 8.61 | 7.55 | 8.90 | -1.94 | -18.39% | 6 | 379 | 66.36% |
| BX250404P00152500 | 3/28/2025 3:30 PM | 152.5 | 14.50 | 9.25 | 10.45 | 0.00 | 0.00% | 2 | 11 | 70.70% |
| BX250404P00155000 | 3/28/2025 10:14 AM | 155 | 14.68 | 11.55 | 12.75 | 0.00 | 0.00% | 4 | 67 | 74.61% |
| BX250404P00157500 | 3/31/2025 9:52 AM | 157.5 | 22.76 | 14.00 | 15.20 | 0.00 | 0.00% | 1 | 1 | 82.52% |
| BX250404P00160000 | 3/24/2025 10:15 AM | 160 | 8.20 | 16.30 | 17.80 | 0.00 | 0.00% | 3 | 0 | 96.44% |
| BX250404P00162500 | 3/25/2025 10:04 AM | 162.5 | 12.50 | 18.90 | 20.20 | 0.00 | 0.00% | 3 | 1 | 101.07% |
| BX250404P00165000 | 3/28/2025 11:08 AM | 165 | 25.00 | 21.25 | 22.90 | 0.00 | 0.00% | 5 | 0 | 119.34% |
| BX250404P00170000 | 3/25/2025 9:36 AM | 170 | 18.70 | 26.00 | 28.95 | 0.00 | 0.00% | 1 | 0 | 111.91% |
| BX250404P00172500 | 3/24/2025 10:01 AM | 172.5 | 20.75 | 28.15 | 31.45 | 0.00 | 0.00% | - | 0 | 100.59% |
| BX250404P00175000 | 2/21/2025 2:52 PM | 175 | 17.94 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BX250404P00180000 | 2/13/2025 9:39 AM | 180 | 19.74 | 37.15 | 40.85 | 0.00 | 0.00% | - | 0 | 215.28% |
Related Tickers
KKR KKR & Co. Inc.
117.84
+1.93%
BLK BlackRock, Inc.
944.08
-0.25%
APO Apollo Global Management, Inc.
138.37
+1.04%
CG The Carlyle Group Inc.
44.27
+1.56%
ARES Ares Management Corporation
149.44
+1.93%
ARCC Ares Capital Corporation
22.29
+0.59%
OWL Blue Owl Capital Inc.
20.42
+1.90%
BXSL Blackstone Secured Lending Fund
32.74
+1.17%
BN Brookfield Corporation
53.80
+2.65%
TROW T. Rowe Price Group, Inc.
92.27
+0.44%