NYSE - Nasdaq Real Time Price • USD
Blackstone Inc. (BX)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240524C00075000 | 5/8/2024 7:23 PM | 75 | 45.07 | 48.75 | 52.35 | 0.00 | 0.00% | - | 2 | 284.42% |
| BX240524C00110000 | 4/30/2024 7:15 PM | 110 | 9.40 | 14.80 | 16.90 | 0.00 | 0.00% | 5 | 3 | 57.32% |
| BX240524C00113000 | 4/22/2024 2:23 PM | 113 | 7.90 | 12.05 | 13.55 | 0.00 | 0.00% | - | 1 | 72.22% |
| BX240524C00115000 | 5/6/2024 1:54 PM | 115 | 6.55 | 10.15 | 11.55 | 0.00 | 0.00% | 1 | 14 | 63.87% |
| BX240524C00116000 | 5/8/2024 7:23 PM | 116 | 5.40 | 9.25 | 11.05 | 0.00 | 0.00% | - | 2 | 70.80% |
| BX240524C00117000 | 4/19/2024 5:09 PM | 117 | 9.65 | 8.30 | 9.50 | 4.10 | 73.87% | 5 | 7 | 54.20% |
| BX240524C00118000 | 5/13/2024 5:10 PM | 118 | 5.40 | 6.75 | 8.35 | 0.00 | 0.00% | 21 | 34 | 46.48% |
| BX240524C00119000 | 5/14/2024 5:26 PM | 119 | 6.30 | 6.65 | 7.70 | 0.00 | 0.00% | 1 | 12 | 49.81% |
| BX240524C00120000 | 5/17/2024 5:53 PM | 120 | 5.30 | 5.80 | 7.15 | 1.25 | 30.86% | 30 | 38 | 53.56% |
| BX240524C00121000 | 5/17/2024 3:45 PM | 121 | 4.56 | 4.35 | 6.20 | -3.51 | -43.49% | 3 | 54 | 49.34% |
| BX240524C00122000 | 5/17/2024 6:58 PM | 122 | 3.74 | 3.45 | 4.40 | -3.93 | -51.24% | 45 | 46 | 30.23% |
| BX240524C00123000 | 5/17/2024 7:28 PM | 123 | 3.20 | 3.30 | 3.60 | -2.75 | -46.22% | 31 | 97 | 28.91% |
| BX240524C00124000 | 5/17/2024 7:56 PM | 124 | 2.62 | 2.67 | 2.78 | -2.77 | -51.39% | 42 | 156 | 26.47% |
| BX240524C00125000 | 5/17/2024 7:59 PM | 125 | 2.07 | 2.03 | 2.14 | -2.15 | -50.95% | 136 | 245 | 25.78% |
| BX240524C00126000 | 5/17/2024 7:59 PM | 126 | 1.55 | 1.49 | 1.57 | -1.83 | -54.14% | 128 | 354 | 24.88% |
| BX240524C00127000 | 5/17/2024 7:59 PM | 127 | 1.05 | 1.02 | 1.12 | -1.90 | -64.41% | 800 | 830 | 24.39% |
| BX240524C00128000 | 5/17/2024 7:48 PM | 128 | 0.73 | 0.69 | 0.79 | -1.38 | -65.40% | 95 | 473 | 24.37% |
| BX240524C00129000 | 5/17/2024 7:59 PM | 129 | 0.47 | 0.47 | 0.52 | -0.98 | -67.59% | 98 | 488 | 23.98% |
| BX240524C00130000 | 5/17/2024 7:55 PM | 130 | 0.28 | 0.28 | 0.35 | -1.11 | -79.86% | 327 | 365 | 24.22% |
| BX240524C00131000 | 5/17/2024 7:44 PM | 131 | 0.17 | 0.16 | 0.20 | -0.97 | -85.09% | 113 | 194 | 23.54% |
| BX240524C00132000 | 5/17/2024 7:29 PM | 132 | 0.10 | 0.09 | 0.14 | -0.43 | -81.13% | 47 | 163 | 24.32% |
| BX240524C00133000 | 5/17/2024 7:00 PM | 133 | 0.10 | 0.06 | 0.10 | -0.40 | -80.00% | 27 | 120 | 25.29% |
| BX240524C00134000 | 5/17/2024 7:49 PM | 134 | 0.06 | 0.04 | 0.28 | -0.24 | -80.00% | 13 | 116 | 35.25% |
| BX240524C00135000 | 5/17/2024 5:50 PM | 135 | 0.05 | 0.02 | 0.06 | -0.24 | -82.76% | 24 | 102 | 27.74% |
| BX240524C00136000 | 5/16/2024 5:55 PM | 136 | 0.15 | 0.01 | 0.44 | 0.00 | 0.00% | 6 | 229 | 46.29% |
| BX240524C00137000 | 5/17/2024 2:44 PM | 137 | 0.05 | 0.02 | 0.61 | -0.04 | -44.44% | 3 | 32 | 54.15% |
| BX240524C00138000 | 5/17/2024 1:45 PM | 138 | 0.05 | 0.00 | 0.74 | 0.00 | 0.00% | 1 | 38 | 60.74% |
| BX240524C00139000 | 5/15/2024 6:37 PM | 139 | 0.17 | 0.00 | 0.60 | 0.00 | 0.00% | 6 | 10 | 50.15% |
| BX240524C00140000 | 4/26/2024 3:49 PM | 140 | 0.14 | 0.00 | 0.41 | 0.00 | 0.00% | 2 | 34 | 56.93% |
| BX240524C00141000 | 4/19/2024 5:48 PM | 141 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 38 | 58.40% |
| BX240524C00142000 | 4/16/2024 7:18 PM | 142 | 0.51 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 61.04% |
| BX240524C00143000 | 4/24/2024 3:26 PM | 143 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 3 | 63.67% |
| BX240524C00145000 | 4/22/2024 2:45 PM | 145 | 0.15 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 18 | 78.17% |
| BX240524C00150000 | 4/18/2024 4:35 PM | 150 | 0.06 | 0.00 | 2.07 | 0.00 | 0.00% | 3 | 5 | 103.76% |
| BX240524C00155000 | 4/9/2024 3:54 PM | 155 | 0.36 | 0.01 | 1.27 | 0.00 | 0.00% | - | 7 | 103.66% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240524P00075000 | 5/9/2024 4:49 PM | 75 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 20 | 121.88% |
| BX240524P00090000 | 5/17/2024 3:30 PM | 90 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 2 | 2 | 81.25% |
| BX240524P00095000 | 5/17/2024 4:57 PM | 95 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 8 | 14 | 73.44% |
| BX240524P00100000 | 5/17/2024 1:59 PM | 100 | 0.02 | 0.00 | 0.34 | -0.06 | -75.00% | 25 | 10 | 88.87% |
| BX240524P00105000 | 5/17/2024 1:52 PM | 105 | 0.02 | 0.01 | 0.17 | -0.08 | -80.00% | 25 | 110 | 65.23% |
| BX240524P00106000 | 5/1/2024 7:24 PM | 106 | 0.24 | 0.00 | 1.29 | 0.00 | 0.00% | - | 412 | 92.97% |
| BX240524P00107000 | 4/29/2024 6:17 PM | 107 | 0.35 | 0.00 | 1.20 | 0.00 | 0.00% | - | 1 | 87.40% |
| BX240524P00108000 | 5/9/2024 5:41 PM | 108 | 0.13 | 0.01 | 0.07 | 0.00 | 0.00% | 130 | 132 | 50.00% |
| BX240524P00109000 | 5/13/2024 1:30 PM | 109 | 0.38 | 0.00 | 0.46 | 0.00 | 0.00% | 2 | 55 | 63.57% |
| BX240524P00110000 | 5/13/2024 3:50 PM | 110 | 0.14 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 232 | 57.03% |
| BX240524P00111000 | 5/9/2024 7:11 PM | 111 | 0.18 | 0.00 | 1.31 | 0.00 | 0.00% | 1 | 26 | 73.73% |
| BX240524P00112000 | 5/13/2024 1:30 PM | 112 | 0.43 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 59 | 45.51% |
| BX240524P00113000 | 5/14/2024 6:41 PM | 113 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 16 | 46 | 56.54% |
| BX240524P00114000 | 5/15/2024 6:36 PM | 114 | 0.03 | 0.01 | 1.32 | 0.00 | 0.00% | 5 | 163 | 62.21% |
| BX240524P00115000 | 5/15/2024 1:30 PM | 115 | 0.39 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 454 | 42.29% |
| BX240524P00116000 | 5/15/2024 5:55 PM | 116 | 0.12 | 0.01 | 1.00 | 0.00 | 0.00% | 146 | 227 | 62.45% |
| BX240524P00117000 | 5/17/2024 6:39 PM | 117 | 0.10 | 0.05 | 0.47 | 0.03 | 42.86% | 41 | 79 | 44.92% |
| BX240524P00118000 | 5/17/2024 7:23 PM | 118 | 0.13 | 0.07 | 0.14 | 0.07 | 116.67% | 31 | 130 | 29.88% |
| BX240524P00119000 | 5/17/2024 4:41 PM | 119 | 0.20 | 0.12 | 0.17 | 0.15 | 300.00% | 2 | 259 | 27.93% |
| BX240524P00120000 | 5/17/2024 7:32 PM | 120 | 0.23 | 0.17 | 0.23 | 0.14 | 155.56% | 9 | 190 | 26.66% |
| BX240524P00121000 | 5/17/2024 7:44 PM | 121 | 0.31 | 0.25 | 0.32 | 0.16 | 106.67% | 14 | 1,103 | 25.64% |
| BX240524P00122000 | 5/17/2024 7:47 PM | 122 | 0.46 | 0.40 | 0.46 | 0.24 | 109.09% | 188 | 146 | 24.85% |
| BX240524P00123000 | 5/17/2024 6:31 PM | 123 | 0.78 | 0.59 | 0.62 | 0.48 | 160.00% | 288 | 3,684 | 23.54% |
| BX240524P00124000 | 5/17/2024 7:49 PM | 124 | 0.98 | 0.83 | 0.91 | 0.52 | 113.04% | 37 | 198 | 23.34% |
| BX240524P00125000 | 5/17/2024 7:47 PM | 125 | 1.32 | 1.18 | 1.27 | 0.64 | 94.12% | 252 | 3,663 | 22.85% |
| BX240524P00126000 | 5/17/2024 6:46 PM | 126 | 2.16 | 1.64 | 1.70 | 1.14 | 111.76% | 126 | 461 | 22.00% |
| BX240524P00127000 | 5/17/2024 7:47 PM | 127 | 2.42 | 2.17 | 2.29 | 1.47 | 154.74% | 512 | 82 | 21.97% |
| BX240524P00128000 | 5/17/2024 4:36 PM | 128 | 3.43 | 2.80 | 3.35 | 1.75 | 104.17% | 38 | 584 | 28.13% |
| BX240524P00129000 | 5/17/2024 3:04 PM | 129 | 4.45 | 2.99 | 4.35 | 2.49 | 127.04% | 7 | 113 | 32.91% |
| BX240524P00130000 | 5/17/2024 7:37 PM | 130 | 4.85 | 4.30 | 5.00 | 2.31 | 90.94% | 5 | 173 | 30.96% |
| BX240524P00131000 | 5/16/2024 6:46 PM | 131 | 2.91 | 4.30 | 5.90 | 0.00 | 0.00% | 5 | 37 | 32.81% |
| BX240524P00132000 | 5/17/2024 2:26 PM | 132 | 5.65 | 5.30 | 6.90 | 2.05 | 56.94% | 12 | 7 | 36.48% |
| BX240524P00134000 | 5/16/2024 2:16 PM | 134 | 4.60 | 7.15 | 10.45 | 0.00 | 0.00% | 5 | 10 | 73.54% |
| BX240524P00135000 | 5/16/2024 4:24 PM | 135 | 6.19 | 7.80 | 10.65 | 0.00 | 0.00% | 4 | 7 | 63.09% |
| BX240524P00136000 | 4/9/2024 6:05 PM | 136 | 9.05 | 12.75 | 15.15 | 0.00 | 0.00% | - | 2 | 106.81% |
Related Tickers
KKR KKR & Co. Inc.
104.64
+0.47%
BLK BlackRock, Inc.
812.22
+0.56%
APO Apollo Global Management, Inc.
113.08
+0.31%
CG The Carlyle Group Inc.
43.05
-0.81%
ARES Ares Management Corporation
145.60
-0.72%
BXSL Blackstone Secured Lending Fund
30.62
+0.26%
ARCC Ares Capital Corporation
21.28
+0.61%
BAM Brookfield Asset Management Ltd.
40.41
+1.10%
TROW T. Rowe Price Group, Inc.
116.76
+0.61%
MAIN Main Street Capital Corporation
48.75
+0.21%