At close: June 14 at 4:00 PM EDT
After hours: June 14 at 7:59 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BX240621C00040000 | 5/22/2023 3:18 PM | 40 | 44.37 | 49.00 | 50.20 | 0.00 | 0.00% | 2 | 4 | 0.00% |
BX240621C00045000 | 7/11/2023 4:25 PM | 45 | 53.00 | 55.35 | 56.45 | 0.00 | 0.00% | 2 | 0 | 0.00% |
BX240621C00050000 | 6/13/2024 4:45 PM | 50 | 72.20 | 69.20 | 73.05 | 0.00 | 0.00% | 3 | 3 | 544.92% |
BX240621C00055000 | 2/1/2024 7:13 PM | 55 | 69.10 | 72.70 | 74.45 | 0.00 | 0.00% | 10 | 0 | 773.34% |
BX240621C00060000 | 5/3/2024 7:13 PM | 60 | 58.70 | 58.75 | 62.70 | 0.00 | 0.00% | 11 | 61 | 423.24% |
BX240621C00065000 | 11/17/2023 3:41 PM | 65 | 39.95 | 64.15 | 65.75 | 0.00 | 0.00% | 10 | 123 | 692.38% |
BX240621C00070000 | 4/1/2024 4:37 PM | 70 | 61.55 | 48.85 | 52.80 | 0.00 | 0.00% | 2 | 0 | 350.00% |
BX240621C00075000 | 4/24/2024 1:55 PM | 75 | 49.87 | 47.50 | 50.70 | 0.00 | 0.00% | 1 | 12 | 374.61% |
BX240621C00080000 | 3/21/2024 1:33 PM | 80 | 51.00 | 36.10 | 40.75 | 0.00 | 0.00% | 1 | 391 | 0.00% |
BX240621C00082500 | 11/14/2023 2:58 PM | 82.5 | 23.60 | 44.25 | 45.40 | 0.00 | 0.00% | 2 | 142 | 422.85% |
BX240621C00085000 | 5/23/2024 7:03 PM | 85 | 39.24 | 34.35 | 37.10 | 0.00 | 0.00% | 10 | 172 | 211.62% |
BX240621C00087500 | 4/11/2024 1:32 PM | 87.5 | 39.75 | 35.75 | 38.30 | 0.00 | 0.00% | 3 | 151 | 295.61% |
BX240621C00090000 | 6/7/2024 4:57 PM | 90 | 29.00 | 29.30 | 32.95 | 0.00 | 0.00% | 2 | 162 | 222.56% |
BX240621C00092500 | 6/11/2024 3:32 PM | 92.5 | 27.40 | 26.75 | 30.60 | 0.00 | 0.00% | 1 | 391 | 212.84% |
BX240621C00095000 | 6/11/2024 2:13 PM | 95 | 23.90 | 24.25 | 28.10 | 0.00 | 0.00% | 4 | 348 | 197.51% |
BX240621C00097500 | 5/14/2024 3:02 PM | 97.5 | 25.85 | 24.00 | 26.35 | 0.00 | 0.00% | 31 | 335 | 167.53% |
BX240621C00100000 | 6/13/2024 1:47 PM | 100 | 22.60 | 19.85 | 22.10 | 0.00 | 0.00% | 2 | 471 | 131.45% |
BX240621C00105000 | 6/12/2024 5:47 PM | 105 | 20.13 | 14.90 | 17.90 | 0.00 | 0.00% | 218 | 725 | 70.31% |
BX240621C00110000 | 6/14/2024 7:42 PM | 110 | 11.38 | 9.90 | 12.60 | -1.52 | -11.78% | 48 | 1,727 | 95.07% |
BX240621C00114000 | 6/11/2024 1:41 PM | 114 | 5.55 | 7.30 | 8.65 | 0.00 | 0.00% | - | 1 | 56.20% |
BX240621C00115000 | 6/14/2024 6:27 PM | 115 | 6.40 | 6.35 | 7.75 | -1.47 | -18.68% | 9 | 2,287 | 52.98% |
BX240621C00116000 | 6/12/2024 3:09 PM | 116 | 9.30 | 4.85 | 5.90 | 0.00 | 0.00% | 4 | 619 | 43.75% |
BX240621C00117000 | 6/14/2024 3:06 PM | 117 | 4.09 | 4.65 | 5.95 | -1.64 | -28.62% | 10 | 1,007 | 61.38% |
BX240621C00118000 | 6/14/2024 4:32 PM | 118 | 3.40 | 3.85 | 4.10 | -4.48 | -56.85% | 9 | 205 | 37.31% |
BX240621C00119000 | 6/14/2024 7:48 PM | 119 | 3.10 | 3.10 | 3.30 | -3.55 | -53.38% | 27 | 333 | 35.21% |
BX240621C00120000 | 6/14/2024 7:14 PM | 120 | 2.38 | 2.48 | 2.59 | -1.00 | -29.59% | 716 | 3,608 | 33.74% |
BX240621C00121000 | 6/14/2024 7:37 PM | 121 | 1.81 | 1.88 | 1.98 | -1.11 | -38.01% | 134 | 170 | 32.76% |
BX240621C00122000 | 6/14/2024 7:37 PM | 122 | 1.33 | 1.37 | 1.47 | -0.79 | -37.26% | 114 | 711 | 32.06% |
BX240621C00123000 | 6/14/2024 7:24 PM | 123 | 0.97 | 0.95 | 1.06 | -0.64 | -39.75% | 62 | 146 | 31.59% |
BX240621C00124000 | 6/14/2024 7:34 PM | 124 | 0.68 | 0.67 | 0.74 | -0.47 | -40.87% | 2,589 | 374 | 31.25% |
BX240621C00125000 | 6/14/2024 7:36 PM | 125 | 0.45 | 0.44 | 0.53 | -0.40 | -47.06% | 443 | 6,475 | 31.74% |
BX240621C00126000 | 6/14/2024 6:15 PM | 126 | 0.32 | 0.31 | 0.35 | -0.44 | -57.89% | 241 | 483 | 31.49% |
BX240621C00127000 | 6/14/2024 7:47 PM | 127 | 0.22 | 0.21 | 0.25 | -0.30 | -57.69% | 45 | 645 | 32.32% |
BX240621C00128000 | 6/14/2024 7:05 PM | 128 | 0.16 | 0.15 | 0.19 | -0.23 | -58.97% | 16 | 181 | 33.69% |
BX240621C00129000 | 6/14/2024 2:09 PM | 129 | 0.12 | 0.07 | 0.17 | -0.09 | -42.86% | 3 | 105 | 36.23% |
BX240621C00130000 | 6/14/2024 7:00 PM | 130 | 0.13 | 0.10 | 0.15 | -0.04 | -23.53% | 32 | 7,518 | 38.57% |
BX240621C00131000 | 6/13/2024 7:12 PM | 131 | 0.14 | 0.06 | 0.63 | 0.00 | 0.00% | 28 | 138 | 50.98% |
BX240621C00132000 | 6/13/2024 3:14 PM | 132 | 0.14 | 0.03 | 0.35 | 0.00 | 0.00% | 1 | 175 | 54.79% |
BX240621C00133000 | 6/14/2024 7:20 PM | 133 | 0.05 | 0.03 | 0.50 | -0.09 | -64.29% | 51 | 158 | 54.49% |
BX240621C00134000 | 6/12/2024 7:10 PM | 134 | 0.15 | 0.00 | 2.18 | 0.00 | 0.00% | 23 | 31 | 86.23% |
BX240621C00135000 | 6/14/2024 7:13 PM | 135 | 0.05 | 0.05 | 0.10 | 0.00 | 0.00% | 115 | 7,672 | 50.20% |
BX240621C00136000 | 6/6/2024 7:50 PM | 136 | 0.09 | 0.00 | 2.03 | 0.00 | 0.00% | 2 | 4 | 92.04% |
BX240621C00137000 | 5/21/2024 7:37 PM | 137 | 0.89 | 0.02 | 0.90 | 0.00 | 0.00% | - | 4 | 76.56% |
BX240621C00138000 | 5/28/2024 7:53 PM | 138 | 0.41 | 0.02 | 0.77 | 0.00 | 0.00% | 1 | 48 | 77.05% |
BX240621C00139000 | 5/31/2024 1:39 PM | 139 | 0.12 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 5 | 52.34% |
BX240621C00140000 | 6/14/2024 5:40 PM | 140 | 0.04 | 0.00 | 0.22 | 0.03 | 300.00% | 16 | 4,783 | 64.84% |
BX240621C00145000 | 6/14/2024 4:20 PM | 145 | 0.05 | 0.01 | 0.04 | 0.04 | 400.00% | 25 | 2,214 | 63.28% |
BX240621C00150000 | 6/12/2024 5:28 PM | 150 | 0.08 | 0.01 | 0.51 | 0.00 | 0.00% | 1 | 5,206 | 103.52% |
BX240621C00155000 | 6/14/2024 5:14 PM | 155 | 0.03 | 0.00 | 1.27 | -0.22 | -88.00% | 6 | 714 | 138.87% |
BX240621C00160000 | 6/13/2024 3:22 PM | 160 | 0.02 | 0.00 | 0.13 | 0.00 | 0.00% | 4 | 752 | 103.91% |
BX240621C00165000 | 6/13/2024 4:21 PM | 165 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 1 | 256 | 121.09% |
BX240621C00170000 | 6/12/2024 1:30 PM | 170 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 122 | 93.75% |
BX240621C00175000 | 6/12/2024 1:30 PM | 175 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 64 | 100.00% |
BX240621C00180000 | 6/12/2024 1:30 PM | 180 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 33 | 109.38% |
BX240621C00185000 | 6/12/2024 1:30 PM | 185 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 30 | 115.63% |
BX240621C00190000 | 6/12/2024 1:30 PM | 190 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 11 | 121.88% |
BX240621C00195000 | 6/12/2024 1:30 PM | 195 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 106 | 128.13% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BX240621P00040000 | 4/29/2024 3:36 PM | 40 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 590 | 300.00% |
BX240621P00045000 | 4/19/2024 1:46 PM | 45 | 0.19 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 421 | 268.75% |
BX240621P00050000 | 6/11/2024 2:33 PM | 50 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,911 | 237.50% |
BX240621P00055000 | 4/29/2024 3:37 PM | 55 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 241 | 665 | 212.50% |
BX240621P00060000 | 5/28/2024 7:36 PM | 60 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,990 | 193.75% |
BX240621P00065000 | 6/3/2024 6:20 PM | 65 | 0.01 | 0.00 | 0.62 | 0.00 | 0.00% | 5 | 911 | 279.10% |
BX240621P00070000 | 6/3/2024 3:01 PM | 70 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 1,383 | 153.13% |
BX240621P00075000 | 6/3/2024 2:03 PM | 75 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 917 | 134.38% |
BX240621P00080000 | 6/11/2024 2:52 PM | 80 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2,538 | 137.50% |
BX240621P00082500 | 5/15/2024 1:30 PM | 82.5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 524 | 190.04% |
BX240621P00085000 | 6/6/2024 4:06 PM | 85 | 0.04 | 0.00 | 1.27 | 0.00 | 0.00% | 101 | 1,191 | 197.85% |
BX240621P00087500 | 6/14/2024 1:30 PM | 87.5 | 0.01 | 0.00 | 1.44 | 0.00 | 0.00% | 6 | 436 | 190.04% |
BX240621P00090000 | 6/13/2024 1:30 PM | 90 | 0.01 | 0.00 | 0.85 | 0.00 | 0.00% | 5 | 6,653 | 157.23% |
BX240621P00092500 | 6/13/2024 7:57 PM | 92.5 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 1,557 | 84.38% |
BX240621P00095000 | 6/5/2024 1:35 PM | 95 | 0.10 | 0.01 | 1.52 | 0.00 | 0.00% | 1,688 | 4,190 | 153.13% |
BX240621P00097500 | 6/13/2024 5:47 PM | 97.5 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 25 | 3,609 | 72.66% |
BX240621P00100000 | 6/14/2024 4:19 PM | 100 | 0.03 | 0.01 | 0.06 | 0.00 | 0.00% | 1 | 40,999 | 71.88% |
BX240621P00105000 | 6/13/2024 6:13 PM | 105 | 0.01 | 0.01 | 0.35 | -0.01 | -50.00% | 1 | 8,233 | 72.75% |
BX240621P00106000 | 6/10/2024 6:08 PM | 106 | 0.10 | 0.00 | 1.26 | 0.00 | 0.00% | - | 1 | 92.48% |
BX240621P00107000 | 6/10/2024 7:17 PM | 107 | 0.13 | 0.00 | 1.82 | 0.00 | 0.00% | - | 1 | 97.90% |
BX240621P00108000 | 6/12/2024 7:46 PM | 108 | 0.06 | 0.00 | 1.37 | 0.00 | 0.00% | - | 5 | 84.86% |
BX240621P00109000 | 6/14/2024 1:55 PM | 109 | 0.20 | 0.00 | 0.07 | -0.09 | -31.03% | 2 | 5 | 47.66% |
BX240621P00110000 | 6/14/2024 7:25 PM | 110 | 0.07 | 0.04 | 0.25 | 0.00 | 0.00% | 23 | 12,297 | 50.78% |
BX240621P00111000 | 6/13/2024 1:47 PM | 111 | 0.05 | 0.03 | 1.41 | 0.00 | 0.00% | 15 | 21 | 71.29% |
BX240621P00112000 | 6/13/2024 3:24 PM | 112 | 0.08 | 0.05 | 0.79 | -0.02 | -20.00% | 2 | 1 | 56.06% |
BX240621P00113000 | 6/14/2024 7:50 PM | 113 | 0.24 | 0.11 | 0.16 | 0.08 | 50.00% | 5 | 13 | 40.04% |
BX240621P00114000 | 6/14/2024 7:14 PM | 114 | 0.18 | 0.14 | 0.21 | -0.69 | -79.31% | 17 | 24 | 38.57% |
BX240621P00115000 | 6/14/2024 7:53 PM | 115 | 0.28 | 0.24 | 0.28 | 0.10 | 55.56% | 250 | 17,949 | 37.21% |
BX240621P00116000 | 6/14/2024 7:10 PM | 116 | 0.34 | 0.30 | 0.36 | 0.09 | 36.00% | 51 | 137 | 35.45% |
BX240621P00117000 | 6/14/2024 5:58 PM | 117 | 0.54 | 0.41 | 0.48 | 0.09 | 20.00% | 1,264 | 1,055 | 34.03% |
BX240621P00118000 | 6/14/2024 6:52 PM | 118 | 0.71 | 0.60 | 0.67 | 0.24 | 51.06% | 74 | 395 | 33.30% |
BX240621P00119000 | 6/14/2024 7:42 PM | 119 | 0.89 | 0.81 | 0.90 | 0.09 | 11.25% | 136 | 1,459 | 32.23% |
BX240621P00120000 | 6/14/2024 7:46 PM | 120 | 1.22 | 1.14 | 1.19 | 0.36 | 41.86% | 948 | 6,203 | 30.96% |
BX240621P00121000 | 6/14/2024 6:12 PM | 121 | 1.66 | 1.51 | 1.59 | 0.53 | 46.90% | 20 | 369 | 30.27% |
BX240621P00122000 | 6/14/2024 7:28 PM | 122 | 2.23 | 2.01 | 2.11 | 0.71 | 46.71% | 40 | 271 | 30.08% |
BX240621P00123000 | 6/14/2024 4:16 PM | 123 | 3.10 | 2.59 | 2.73 | 1.09 | 54.23% | 8 | 404 | 30.08% |
BX240621P00124000 | 6/14/2024 6:04 PM | 124 | 3.73 | 3.25 | 3.45 | 1.13 | 43.46% | 4 | 83 | 30.40% |
BX240621P00125000 | 6/14/2024 7:57 PM | 125 | 4.22 | 3.85 | 5.40 | 1.07 | 33.97% | 22 | 5,405 | 55.32% |
BX240621P00126000 | 6/12/2024 6:25 PM | 126 | 2.61 | 3.85 | 6.15 | 0.00 | 0.00% | 10 | 279 | 56.06% |
BX240621P00127000 | 6/12/2024 6:53 PM | 127 | 3.80 | 4.85 | 6.25 | 0.00 | 0.00% | 6 | 21 | 40.19% |
BX240621P00128000 | 6/7/2024 6:26 PM | 128 | 10.18 | 6.50 | 7.30 | 0.00 | 0.00% | 8 | 25 | 45.95% |
BX240621P00129000 | 6/7/2024 4:26 PM | 129 | 10.80 | 6.60 | 8.35 | 0.00 | 0.00% | 1 | 10 | 51.66% |
BX240621P00130000 | 6/14/2024 5:17 PM | 130 | 9.05 | 7.65 | 10.10 | 2.85 | 45.97% | 13 | 2,662 | 75.29% |
BX240621P00131000 | 5/23/2024 1:45 PM | 131 | 5.65 | 8.05 | 11.65 | 0.00 | 0.00% | - | 1 | 92.48% |
BX240621P00135000 | 6/14/2024 7:13 PM | 135 | 14.05 | 12.40 | 14.60 | -4.00 | -22.16% | 2 | 69 | 83.25% |
BX240621P00136000 | 6/3/2024 1:43 PM | 136 | 16.25 | 13.00 | 16.60 | 0.00 | 0.00% | 1 | 1 | 114.06% |
BX240621P00140000 | 6/5/2024 2:13 PM | 140 | 20.25 | 17.45 | 20.60 | 0.00 | 0.00% | 1 | 0 | 76.95% |
BX240621P00145000 | 2/22/2024 3:25 PM | 145 | 18.15 | 18.20 | 20.70 | 0.00 | 0.00% | 16 | 18 | 0.00% |
BX240621P00150000 | 5/8/2024 7:36 PM | 150 | 30.20 | 30.30 | 34.15 | 0.00 | 0.00% | 1 | 2 | 208.79% |
BX240621P00155000 | 5/8/2024 7:36 PM | 155 | 35.22 | 35.30 | 39.10 | 0.00 | 0.00% | 1 | 0 | 226.32% |
BX240621P00160000 | 12/21/2023 7:39 PM | 160 | 32.79 | 40.05 | 43.30 | 0.00 | 0.00% | 2 | 1 | 229.83% |
Related Tickers
BLK BlackRock, Inc.
769.33
-0.05%
KKR KKR & Co. Inc.
109.18
-0.16%
APO Apollo Global Management, Inc.
115.87
-0.35%
ARES Ares Management Corporation
132.63
-0.15%
CG The Carlyle Group Inc.
39.05
-1.54%
ARCC Ares Capital Corporation
20.68
-0.53%
OWL Blue Owl Capital Inc.
17.11
-1.33%
TROW T. Rowe Price Group, Inc.
114.90
-0.37%
BXSL Blackstone Secured Lending Fund
31.33
-0.22%
BAM Brookfield Asset Management Ltd.
38.01
-0.63%