NYSE - Delayed Quote • USD
Blackstone Inc. (BX)
At close: May 31 at 4:00 PM EDT
After hours: 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240607C00105000 | 5/28/2024 1:54 PM | 105 | 18.35 | 13.70 | 16.60 | 0.00 | 0.00% | - | 4 | 94.29% |
| BX240607C00107000 | 5/28/2024 1:54 PM | 107 | 16.35 | 12.40 | 14.90 | 0.00 | 0.00% | 2 | 16 | 50.78% |
| BX240607C00110000 | 5/1/2024 1:50 PM | 110 | 9.00 | 8.80 | 12.60 | 0.00 | 0.00% | - | 1 | 93.24% |
| BX240607C00112000 | 5/30/2024 1:50 PM | 112 | 6.15 | 8.30 | 9.25 | 0.00 | 0.00% | 1 | 1 | 53.91% |
| BX240607C00115000 | 5/31/2024 1:33 PM | 115 | 5.50 | 5.65 | 6.85 | 1.75 | 46.67% | 1 | 11 | 52.59% |
| BX240607C00116000 | 5/30/2024 6:31 PM | 116 | 4.30 | 4.10 | 5.50 | 0.00 | 0.00% | 42 | 14 | 40.85% |
| BX240607C00117000 | 5/31/2024 6:41 PM | 117 | 3.30 | 4.20 | 4.45 | 0.05 | 1.54% | 190 | 208 | 34.86% |
| BX240607C00118000 | 5/31/2024 7:50 PM | 118 | 3.45 | 3.45 | 4.30 | 0.50 | 16.95% | 52 | 57 | 43.70% |
| BX240607C00119000 | 5/31/2024 7:59 PM | 119 | 2.76 | 2.81 | 2.96 | 0.55 | 24.89% | 70 | 284 | 32.13% |
| BX240607C00120000 | 5/31/2024 7:11 PM | 120 | 2.14 | 2.13 | 2.36 | 0.45 | 26.63% | 153 | 181 | 31.62% |
| BX240607C00121000 | 5/31/2024 5:56 PM | 121 | 1.08 | 1.71 | 1.83 | -0.32 | -22.86% | 83 | 80 | 31.03% |
| BX240607C00122000 | 5/31/2024 7:47 PM | 122 | 1.30 | 1.22 | 1.41 | 0.29 | 28.71% | 57 | 50 | 30.96% |
| BX240607C00123000 | 5/31/2024 7:53 PM | 123 | 0.98 | 0.89 | 1.04 | 0.16 | 19.51% | 156 | 39 | 30.52% |
| BX240607C00124000 | 5/31/2024 7:35 PM | 124 | 0.55 | 0.61 | 0.76 | 0.04 | 7.84% | 93 | 72 | 30.40% |
| BX240607C00125000 | 5/31/2024 7:54 PM | 125 | 0.43 | 0.42 | 0.54 | -0.02 | -4.44% | 39 | 186 | 30.23% |
| BX240607C00126000 | 5/31/2024 7:25 PM | 126 | 0.26 | 0.29 | 0.40 | 0.01 | 4.00% | 8 | 95 | 30.76% |
| BX240607C00127000 | 5/31/2024 7:26 PM | 127 | 0.19 | 0.20 | 0.29 | 0.00 | 0.00% | 46 | 115 | 31.20% |
| BX240607C00128000 | 5/31/2024 7:58 PM | 128 | 0.15 | 0.11 | 0.21 | -0.01 | -6.25% | 23 | 157 | 31.64% |
| BX240607C00129000 | 5/31/2024 7:40 PM | 129 | 0.10 | 0.06 | 0.19 | -0.01 | -9.09% | 11 | 98 | 33.89% |
| BX240607C00130000 | 5/31/2024 7:52 PM | 130 | 0.10 | 0.05 | 0.30 | -0.11 | -52.38% | 42 | 215 | 41.02% |
| BX240607C00131000 | 5/29/2024 2:26 PM | 131 | 0.10 | 0.03 | 0.18 | 0.00 | 0.00% | 2 | 78 | 39.06% |
| BX240607C00132000 | 5/30/2024 6:21 PM | 132 | 0.05 | 0.01 | 0.65 | -0.01 | -16.67% | 1 | 40 | 58.06% |
| BX240607C00133000 | 5/24/2024 7:02 PM | 133 | 0.16 | 0.02 | 0.75 | 0.00 | 0.00% | 2 | 22 | 53.03% |
| BX240607C00134000 | 5/28/2024 5:17 PM | 134 | 0.45 | 0.02 | 1.29 | 0.00 | 0.00% | 1 | 8 | 64.60% |
| BX240607C00135000 | 5/30/2024 6:50 PM | 135 | 0.04 | 0.02 | 0.40 | 0.00 | 0.00% | 16 | 60 | 51.27% |
| BX240607C00136000 | 5/23/2024 4:19 PM | 136 | 0.17 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 6 | 51.95% |
| BX240607C00137000 | 5/28/2024 5:17 PM | 137 | 0.42 | 0.00 | 1.28 | 0.00 | 0.00% | 1 | 208 | 73.29% |
| BX240607C00138000 | 5/30/2024 5:59 PM | 138 | 0.05 | 0.00 | 1.25 | 0.00 | 0.00% | 4 | 33 | 75.78% |
| BX240607C00140000 | 5/23/2024 4:38 PM | 140 | 0.07 | 0.00 | 1.28 | 0.00 | 0.00% | 1 | 105 | 81.93% |
| BX240607C00145000 | 5/15/2024 5:13 PM | 145 | 0.23 | 0.00 | 0.76 | 0.00 | 0.00% | 4 | 3 | 84.77% |
| BX240607C00150000 | 5/31/2024 3:30 PM | 150 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 14 | 10 | 57.81% |
| BX240607C00155000 | 5/31/2024 1:30 PM | 155 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 26 | 65.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240607P00080000 | 5/21/2024 1:30 PM | 80 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 4 | 96.88% |
| BX240607P00085000 | 5/31/2024 7:28 PM | 85 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 4 | 90.63% |
| BX240607P00090000 | 5/31/2024 7:28 PM | 90 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 5 | 6 | 76.56% |
| BX240607P00095000 | 5/30/2024 2:56 PM | 95 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | 5 | 6 | 138.77% |
| BX240607P00100000 | 5/8/2024 7:01 PM | 100 | 0.21 | 0.00 | 0.16 | 0.00 | 0.00% | 2 | 1 | 66.41% |
| BX240607P00104000 | 5/8/2024 7:03 PM | 104 | 0.29 | 0.01 | 0.14 | 0.00 | 0.00% | - | 0 | 53.71% |
| BX240607P00105000 | 5/28/2024 3:07 PM | 105 | 0.05 | 0.00 | 0.44 | 0.00 | 0.00% | 95 | 95 | 61.91% |
| BX240607P00106000 | 5/30/2024 6:19 PM | 106 | 0.08 | 0.00 | 0.31 | 0.00 | 0.00% | 2 | 130 | 54.39% |
| BX240607P00107000 | 5/31/2024 5:09 PM | 107 | 0.09 | 0.01 | 0.13 | -0.01 | -10.00% | 9 | 231 | 49.41% |
| BX240607P00108000 | 5/31/2024 2:41 PM | 108 | 0.10 | 0.02 | 0.20 | -0.20 | -66.67% | 2 | 126 | 50.49% |
| BX240607P00109000 | 5/30/2024 6:46 PM | 109 | 0.11 | 0.03 | 0.16 | -0.02 | -15.38% | 1 | 214 | 44.92% |
| BX240607P00110000 | 5/31/2024 5:24 PM | 110 | 0.16 | 0.05 | 0.16 | -0.01 | -5.88% | 5 | 139 | 41.60% |
| BX240607P00111000 | 5/31/2024 7:28 PM | 111 | 0.17 | 0.06 | 0.16 | -0.08 | -32.00% | 50 | 110 | 38.28% |
| BX240607P00112000 | 5/31/2024 6:48 PM | 112 | 0.25 | 0.11 | 0.33 | -0.05 | -16.67% | 24 | 165 | 41.80% |
| BX240607P00113000 | 5/31/2024 7:13 PM | 113 | 0.27 | 0.03 | 0.23 | -0.55 | -67.07% | 29 | 107 | 34.47% |
| BX240607P00114000 | 5/31/2024 7:57 PM | 114 | 0.27 | 0.22 | 0.31 | -0.90 | -76.92% | 22 | 82 | 33.59% |
| BX240607P00115000 | 5/31/2024 6:58 PM | 115 | 0.52 | 0.31 | 0.42 | -0.21 | -28.77% | 26 | 60 | 32.76% |
| BX240607P00116000 | 5/31/2024 7:48 PM | 116 | 0.57 | 0.45 | 0.62 | -0.40 | -41.24% | 38 | 466 | 33.15% |
| BX240607P00117000 | 5/31/2024 7:05 PM | 117 | 1.03 | 0.63 | 0.77 | -0.16 | -13.45% | 114 | 134 | 31.49% |
| BX240607P00118000 | 5/31/2024 6:42 PM | 118 | 1.21 | 0.86 | 1.04 | -0.36 | -22.93% | 551 | 1,500 | 31.15% |
| BX240607P00119000 | 5/31/2024 6:56 PM | 119 | 1.33 | 1.20 | 1.28 | -0.78 | -36.97% | 60 | 92 | 29.30% |
| BX240607P00120000 | 5/31/2024 7:13 PM | 120 | 2.06 | 1.59 | 1.69 | -0.42 | -16.94% | 48 | 548 | 29.05% |
| BX240607P00121000 | 5/31/2024 1:40 PM | 121 | 3.31 | 2.07 | 2.18 | 0.11 | 3.44% | 2 | 182 | 28.78% |
| BX240607P00122000 | 5/31/2024 4:51 PM | 122 | 4.47 | 2.42 | 2.94 | 0.64 | 16.71% | 13 | 689 | 31.45% |
| BX240607P00123000 | 5/31/2024 4:53 PM | 123 | 5.21 | 3.20 | 3.75 | 0.62 | 13.51% | 3 | 29 | 33.99% |
| BX240607P00124000 | 5/30/2024 7:26 PM | 124 | 5.38 | 2.99 | 4.40 | 0.00 | 0.00% | 23 | 118 | 32.96% |
| BX240607P00125000 | 5/30/2024 5:33 PM | 125 | 4.50 | 3.30 | 6.45 | -1.53 | -25.37% | 8 | 46 | 55.79% |
| BX240607P00126000 | 5/29/2024 4:24 PM | 126 | 9.21 | 4.00 | 6.50 | 0.00 | 0.00% | 13 | 26 | 43.70% |
| BX240607P00127000 | 5/30/2024 7:02 PM | 127 | 8.14 | 4.85 | 7.20 | 0.37 | 4.76% | 3 | 13 | 41.60% |
| BX240607P00128000 | 5/30/2024 4:05 PM | 128 | 7.50 | 7.20 | 8.10 | -2.07 | -21.63% | 2 | 3 | 43.02% |
| BX240607P00129000 | 5/30/2024 7:59 PM | 129 | 9.73 | 8.15 | 9.00 | 0.00 | 0.00% | 4 | 28 | 43.95% |
| BX240607P00130000 | 5/31/2024 3:26 PM | 130 | 10.82 | 8.20 | 11.50 | -0.08 | -0.73% | 3 | 1 | 79.44% |
| BX240607P00131000 | 5/29/2024 7:54 PM | 131 | 14.81 | 9.15 | 12.50 | 0.00 | 0.00% | 40 | 0 | 83.59% |
| BX240607P00133000 | 5/15/2024 5:10 PM | 133 | 5.10 | 11.05 | 15.00 | 0.00 | 0.00% | - | 0 | 57.62% |
| BX240607P00135000 | 5/3/2024 7:20 PM | 135 | 16.76 | 13.10 | 15.90 | 0.00 | 0.00% | 1 | 0 | 86.47% |
Related Tickers
APO Apollo Global Management, Inc.
116.16
-0.52%
KKR KKR & Co. Inc.
102.84
-0.95%
BLK BlackRock, Inc.
772.03
+1.33%
ARCC Ares Capital Corporation
21.57
+0.70%
CG The Carlyle Group Inc.
42.96
+0.82%
TROW T. Rowe Price Group, Inc.
117.83
+1.97%
ARES Ares Management Corporation
140.17
-1.97%
OWL Blue Owl Capital Inc.
17.99
-7.03%
BXSL Blackstone Secured Lending Fund
31.47
+0.83%
BN Brookfield Corporation
43.49
+1.95%