NYSE - Delayed Quote USD

Blackstone Inc. (BX)

Compare
121.25 -0.96 (-0.79%)
At close: June 14 at 4:00 PM EDT
121.02 -0.23 (-0.19%)
After hours: June 14 at 7:59 PM EDT

Calls

In The Money

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 3 497.46%
BX240621C00055000 2/1/2024 7:13 PM 55 69.10 72.70 74.45 0.00 0.00% 10 0 705.96%
BX240621C00060000 5/3/2024 7:13 PM 60 58.70 58.75 62.70 0.00 0.00% 11 61 386.33%
BX240621C00065000 11/17/2023 3:41 PM 65 39.95 64.15 65.75 0.00 0.00% 10 123 632.03%
BX240621C00070000 4/1/2024 4:37 PM 70 61.55 48.85 52.80 0.00 0.00% 2 0 319.43%
BX240621C00075000 4/24/2024 1:55 PM 75 49.87 47.50 50.70 0.00 0.00% 1 12 341.99%
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% 2 142 386.04%
BX240621C00085000 5/23/2024 7:03 PM 85 39.24 34.35 37.10 0.00 0.00% 10 172 193.16%
BX240621C00087500 4/11/2024 1:32 PM 87.5 39.75 35.75 38.30 0.00 0.00% 3 151 269.82%
BX240621C00090000 6/7/2024 4:57 PM 90 29.00 29.30 32.95 0.00 0.00% 2 162 203.13%
BX240621C00092500 6/11/2024 3:32 PM 92.5 27.40 26.75 30.60 0.00 0.00% 1 391 194.29%
BX240621C00095000 6/11/2024 2:13 PM 95 23.90 24.25 28.10 0.00 0.00% 4 348 180.27%
BX240621C00097500 5/14/2024 3:02 PM 97.5 25.85 24.00 26.35 0.00 0.00% 31 335 152.93%
BX240621C00100000 6/13/2024 1:47 PM 100 22.60 19.85 22.10 0.00 0.00% 2 471 119.92%
BX240621C00105000 6/12/2024 5:47 PM 105 20.13 14.90 17.90 0.00 0.00% 218 725 64.06%
BX240621C00110000 6/14/2024 7:42 PM 110 11.38 9.90 12.60 -1.52 -11.78% 48 1,727 86.82%
BX240621C00114000 6/11/2024 1:41 PM 114 5.55 7.30 8.65 0.00 0.00% - 1 51.32%
BX240621C00115000 6/14/2024 6:27 PM 115 6.40 6.35 7.75 -1.47 -18.68% 9 2,287 63.62%
BX240621C00116000 6/12/2024 3:09 PM 116 9.30 4.85 5.90 0.00 0.00% 4 619 39.94%
BX240621C00117000 6/14/2024 3:06 PM 117 4.09 4.65 5.95 -1.64 -28.62% 10 1,007 56.01%
BX240621C00118000 6/14/2024 4:32 PM 118 3.40 3.85 4.10 -4.48 -56.85% 9 205 34.08%
BX240621C00119000 6/14/2024 7:48 PM 119 3.10 3.10 3.30 -3.55 -53.38% 27 333 32.13%
BX240621C00120000 6/14/2024 7:55 PM 120 2.38 2.48 2.59 -1.00 -29.59% 716 3,608 30.79%
BX240621C00121000 6/14/2024 7:55 PM 121 1.81 1.88 1.98 -1.11 -38.01% 134 170 29.88%
BX240621C00122000 6/14/2024 7:55 PM 122 1.33 1.37 1.47 -0.79 -37.26% 114 711 29.25%
BX240621C00123000 6/14/2024 7:24 PM 123 0.97 0.95 1.06 -0.64 -39.75% 62 146 28.83%
BX240621C00124000 6/14/2024 7:56 PM 124 0.68 0.67 0.74 -0.47 -40.87% 2,589 374 28.52%
BX240621C00125000 6/14/2024 7:54 PM 125 0.45 0.44 0.53 -0.40 -47.06% 443 6,475 28.96%
BX240621C00126000 6/14/2024 6:15 PM 126 0.32 0.31 0.35 -0.44 -57.89% 241 483 28.76%
BX240621C00127000 6/14/2024 7:47 PM 127 0.22 0.21 0.25 -0.30 -57.69% 45 645 29.49%
BX240621C00128000 6/14/2024 7:05 PM 128 0.16 0.15 0.19 -0.23 -58.97% 16 181 30.76%
BX240621C00129000 6/14/2024 2:09 PM 129 0.12 0.07 0.17 -0.09 -42.86% 3 105 33.11%
BX240621C00130000 6/14/2024 7:00 PM 130 0.13 0.10 0.15 -0.04 -23.53% 32 7,518 35.16%
BX240621C00131000 6/13/2024 7:12 PM 131 0.14 0.06 0.63 0.00 0.00% 28 138 55.47%
BX240621C00132000 6/13/2024 3:14 PM 132 0.14 0.03 0.35 0.00 0.00% 1 175 50.00%
BX240621C00133000 6/14/2024 7:20 PM 133 0.05 0.03 0.50 -0.09 -64.29% 51 158 58.55%
BX240621C00134000 6/12/2024 7:10 PM 134 0.15 0.00 2.18 0.00 0.00% 23 31 78.71%
BX240621C00135000 6/14/2024 7:13 PM 135 0.05 0.05 0.10 0.00 0.00% 115 7,672 45.90%
BX240621C00136000 6/6/2024 7:50 PM 136 0.09 0.00 2.03 0.00 0.00% 2 4 84.03%
BX240621C00137000 5/21/2024 7:37 PM 137 0.89 0.02 0.90 0.00 0.00% - 4 69.92%
BX240621C00138000 5/28/2024 7:53 PM 138 0.41 0.02 0.77 0.00 0.00% 1 48 70.31%
BX240621C00139000 5/31/2024 1:39 PM 139 0.12 0.00 0.07 0.00 0.00% 1 5 52.73%
BX240621C00140000 6/14/2024 5:40 PM 140 0.04 0.00 0.22 0.03 300.00% 16 4,783 59.18%
BX240621C00145000 6/14/2024 4:20 PM 145 0.05 0.01 0.04 0.04 400.00% 25 2,214 57.81%
BX240621C00150000 6/12/2024 5:28 PM 150 0.08 0.01 0.51 0.00 0.00% 1 5,206 94.53%
BX240621C00155000 6/14/2024 5:14 PM 155 0.03 0.00 1.27 -0.22 -88.00% 6 714 126.76%
BX240621C00160000 6/13/2024 3:22 PM 160 0.02 0.00 0.13 0.00 0.00% 4 752 94.92%
BX240621C00165000 6/13/2024 4:21 PM 165 0.01 0.00 0.21 0.00 0.00% 1 256 110.55%
BX240621C00170000 6/12/2024 1:30 PM 170 0.01 0.00 0.01 0.00 0.00% 4 122 87.50%
BX240621C00175000 6/12/2024 1:30 PM 175 0.02 0.00 0.01 0.00 0.00% 8 64 93.75%
BX240621C00180000 6/12/2024 1:30 PM 180 0.01 0.00 0.01 0.00 0.00% 4 33 98.44%
BX240621C00185000 6/12/2024 1:30 PM 185 0.01 0.00 0.01 0.00 0.00% 4 30 106.25%
BX240621C00190000 6/12/2024 1:30 PM 190 0.01 0.00 0.01 0.00 0.00% 3 11 112.50%
BX240621C00195000 6/12/2024 1:30 PM 195 0.01 0.00 0.01 0.00 0.00% 4 106 118.75%

Puts

In The Money

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% 3 590 275.00%
BX240621P00045000 4/19/2024 1:46 PM 45 0.19 0.00 0.01 0.00 0.00% 1 421 243.75%
BX240621P00050000 6/11/2024 2:33 PM 50 0.01 0.00 0.01 0.00 0.00% 1 1,911 218.75%
BX240621P00055000 4/29/2024 3:37 PM 55 0.01 0.00 0.01 0.00 0.00% 241 665 196.88%
BX240621P00060000 5/28/2024 7:36 PM 60 0.01 0.00 0.01 0.00 0.00% 2 1,990 175.00%
BX240621P00065000 6/3/2024 6:20 PM 65 0.01 0.00 0.62 0.00 0.00% 5 911 254.69%
BX240621P00070000 6/3/2024 3:01 PM 70 0.01 0.00 0.01 0.00 0.00% 4 1,383 137.50%
BX240621P00075000 6/3/2024 2:03 PM 75 0.02 0.00 0.01 0.00 0.00% 1 917 125.00%
BX240621P00080000 6/11/2024 2:52 PM 80 0.01 0.00 0.05 0.00 0.00% 1 2,538 125.78%
BX240621P00082500 5/15/2024 1:30 PM 82.5 0.03 0.00 0.75 0.00 0.00% 10 524 173.44%
BX240621P00085000 6/6/2024 4:06 PM 85 0.04 0.00 1.27 0.00 0.00% 101 1,191 180.66%
BX240621P00087500 6/14/2024 1:30 PM 87.5 0.01 0.00 1.44 0.00 0.00% 6 436 173.44%
BX240621P00090000 6/13/2024 1:30 PM 90 0.01 0.00 0.85 0.00 0.00% 5 6,653 143.55%
BX240621P00092500 6/13/2024 7:57 PM 92.5 0.03 0.00 0.02 0.00 0.00% 2 1,557 76.56%
BX240621P00095000 6/5/2024 1:35 PM 95 0.10 0.01 1.52 0.00 0.00% 1,688 4,190 139.75%
BX240621P00097500 6/13/2024 5:47 PM 97.5 0.02 0.00 0.03 0.00 0.00% 25 3,609 66.41%
BX240621P00100000 6/12/2024 4:57 PM 100 0.03 0.01 0.06 0.00 0.00% 1 40,999 65.63%
BX240621P00105000 6/13/2024 6:13 PM 105 0.01 0.01 0.35 -0.01 -50.00% 1 8,233 66.41%
BX240621P00106000 6/10/2024 6:08 PM 106 0.10 0.00 1.26 0.00 0.00% - 1 84.38%
BX240621P00107000 6/10/2024 7:17 PM 107 0.13 0.00 1.82 0.00 0.00% - 1 89.36%
BX240621P00108000 6/12/2024 7:46 PM 108 0.06 0.00 1.37 0.00 0.00% - 5 77.49%
BX240621P00109000 6/14/2024 1:55 PM 109 0.20 0.00 0.07 -0.09 -31.03% 2 5 43.56%
BX240621P00110000 6/14/2024 7:25 PM 110 0.07 0.04 0.25 0.00 0.00% 23 12,297 52.15%
BX240621P00111000 6/13/2024 1:47 PM 111 0.05 0.03 1.41 0.00 0.00% 15 21 65.09%
BX240621P00112000 6/14/2024 7:28 PM 112 0.08 0.05 0.79 -0.02 -20.00% 2 1 51.17%
BX240621P00113000 6/14/2024 7:50 PM 113 0.24 0.11 0.16 0.08 50.00% 5 13 36.62%
BX240621P00114000 6/14/2024 7:14 PM 114 0.18 0.14 0.21 -0.69 -79.31% 17 24 35.25%
BX240621P00115000 6/14/2024 7:53 PM 115 0.28 0.24 0.28 0.10 55.56% 250 17,949 33.99%
BX240621P00116000 6/14/2024 7:10 PM 116 0.34 0.30 0.36 0.09 36.00% 51 137 32.32%
BX240621P00117000 6/14/2024 5:50 PM 117 0.54 0.41 0.48 0.09 20.00% 1,264 1,055 31.06%
BX240621P00118000 6/14/2024 6:52 PM 118 0.71 0.60 0.67 0.24 51.06% 74 395 30.42%
BX240621P00119000 6/14/2024 7:21 PM 119 0.89 0.81 0.90 0.09 11.25% 136 1,459 29.40%
BX240621P00120000 6/14/2024 7:46 PM 120 1.22 1.14 1.19 0.36 41.86% 948 6,203 28.27%
BX240621P00121000 6/14/2024 6:12 PM 121 1.66 1.51 1.59 0.53 46.90% 20 369 27.64%
BX240621P00122000 6/14/2024 7:28 PM 122 2.23 2.01 2.11 0.71 46.71% 40 271 27.47%
BX240621P00123000 6/14/2024 4:16 PM 123 3.10 2.59 2.73 1.09 54.23% 8 404 27.44%
BX240621P00124000 6/14/2024 6:04 PM 124 3.73 3.25 3.45 1.13 43.46% 4 83 27.74%
BX240621P00125000 6/14/2024 7:22 PM 125 4.22 3.85 5.40 1.07 33.97% 22 5,405 50.49%
BX240621P00126000 6/12/2024 6:25 PM 126 2.61 3.85 6.15 0.00 0.00% 10 279 51.17%
BX240621P00127000 6/12/2024 6:53 PM 127 3.80 4.85 6.25 0.00 0.00% 6 21 36.67%
BX240621P00128000 6/7/2024 6:26 PM 128 10.18 6.50 7.30 0.00 0.00% 8 25 41.94%
BX240621P00129000 6/7/2024 4:26 PM 129 10.80 6.60 8.35 0.00 0.00% 1 10 47.17%
BX240621P00130000 6/14/2024 5:17 PM 130 9.05 7.65 10.10 2.85 45.97% 13 2,662 68.70%
BX240621P00131000 5/23/2024 1:45 PM 131 5.65 8.05 11.65 0.00 0.00% - 1 84.42%
BX240621P00135000 5/29/2024 4:54 PM 135 14.05 12.40 14.60 -4.00 -22.16% 2 69 75.98%
BX240621P00136000 6/3/2024 1:43 PM 136 16.25 13.00 16.60 0.00 0.00% 1 1 104.15%
BX240621P00140000 6/5/2024 2:13 PM 140 20.25 17.45 20.60 0.00 0.00% 1 0 70.31%
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 2 190.58%
BX240621P00155000 5/8/2024 7:36 PM 155 35.22 35.30 39.10 0.00 0.00% 1 0 206.59%
BX240621P00160000 12/21/2023 7:39 PM 160 32.79 40.05 43.30 0.00 0.00% 2 1 209.81%

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%