Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
68,690.91 +852.23 (+1.26%) CMC Crypto 200
1,443.52 -24.58 (-1.67%)
Blackstone Inc. (BX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240531C00105000 | 2024-05-24 12:15PM EDT | 105.00 | 18.97 | 17.10 | 20.00 | +0.92 | +5.10% | 1 | 1 | 112.94% |
| BX240531C00109000 | 2024-05-02 9:45AM EDT | 109.00 | 9.57 | 13.00 | 16.45 | 0.00 | - | - | 1 | 105.27% |
| BX240531C00110000 | 2024-05-01 9:46AM EDT | 110.00 | 8.50 | 11.70 | 15.30 | 0.00 | - | 1 | 3 | 97.02% |
| BX240531C00112000 | 2024-04-17 3:03PM EDT | 112.00 | 13.01 | 13.40 | 15.80 | 0.00 | - | - | 1 | 113.31% |
| BX240531C00113000 | 2024-04-22 9:41AM EDT | 113.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BX240531C00114000 | 2024-05-24 9:33AM EDT | 114.00 | 10.00 | 8.60 | 10.65 | +3.30 | +49.25% | 19 | 5 | 63.62% |
| BX240531C00115000 | 2024-05-24 9:33AM EDT | 115.00 | 9.00 | 6.90 | 10.35 | -2.25 | -20.00% | 41 | 1 | 73.73% |
| BX240531C00116000 | 2024-05-24 9:33AM EDT | 116.00 | 7.95 | 7.40 | 9.05 | +0.95 | +13.57% | 4 | 21 | 62.89% |
| BX240531C00117000 | 2024-05-03 2:38PM EDT | 117.00 | 4.65 | 6.45 | 7.45 | 0.00 | - | 2 | 7 | 45.85% |
| BX240531C00118000 | 2024-05-03 3:40PM EDT | 118.00 | 5.70 | 5.70 | 6.25 | +1.95 | +52.00% | 1 | 11 | 37.01% |
| BX240531C00119000 | 2024-05-14 9:43AM EDT | 119.00 | 4.80 | 4.40 | 6.10 | -0.92 | -16.08% | 1 | 2 | 48.78% |
| BX240531C00120000 | 2024-05-16 10:39AM EDT | 120.00 | 9.68 | 3.95 | 5.15 | 0.00 | - | 1 | 157 | 44.34% |
| BX240531C00121000 | 2024-05-24 3:22PM EDT | 121.00 | 3.15 | 3.20 | 3.40 | -2.40 | -43.24% | 25 | 51 | 26.29% |
| BX240531C00122000 | 2024-05-24 2:52PM EDT | 122.00 | 2.64 | 2.51 | 2.62 | +0.06 | +2.33% | 51 | 88 | 24.66% |
| BX240531C00123000 | 2024-05-24 3:59PM EDT | 123.00 | 1.95 | 1.85 | 1.98 | +0.23 | +13.37% | 125 | 52 | 24.07% |
| BX240531C00124000 | 2024-05-24 3:41PM EDT | 124.00 | 1.25 | 1.33 | 1.43 | -0.23 | -15.54% | 81 | 82 | 23.44% |
| BX240531C00125000 | 2024-05-24 3:42PM EDT | 125.00 | 0.88 | 0.90 | 0.98 | -0.14 | -13.73% | 78 | 229 | 22.80% |
| BX240531C00126000 | 2024-05-24 2:58PM EDT | 126.00 | 0.65 | 0.59 | 0.67 | 0.00 | - | 94 | 298 | 22.85% |
| BX240531C00127000 | 2024-05-24 2:57PM EDT | 127.00 | 0.40 | 0.37 | 0.42 | -0.21 | -34.43% | 102 | 206 | 22.46% |
| BX240531C00128000 | 2024-05-24 3:44PM EDT | 128.00 | 0.21 | 0.22 | 0.27 | -0.30 | -58.82% | 73 | 276 | 22.71% |
| BX240531C00129000 | 2024-05-24 1:30PM EDT | 129.00 | 0.15 | 0.11 | 0.17 | -0.08 | -34.78% | 106 | 1,520 | 22.95% |
| BX240531C00130000 | 2024-05-24 3:57PM EDT | 130.00 | 0.10 | 0.08 | 0.13 | -0.03 | -23.08% | 210 | 567 | 24.41% |
| BX240531C00131000 | 2024-05-23 3:22PM EDT | 131.00 | 0.10 | 0.03 | 1.00 | 0.00 | - | 5 | 157 | 50.10% |
| BX240531C00132000 | 2024-05-24 3:50PM EDT | 132.00 | 0.04 | 0.03 | 1.31 | -0.02 | -33.33% | 15 | 931 | 60.11% |
| BX240531C00133000 | 2024-05-21 11:03AM EDT | 133.00 | 0.32 | 0.00 | 1.07 | 0.00 | - | 3 | 91 | 59.11% |
| BX240531C00134000 | 2024-05-23 1:43PM EDT | 134.00 | 0.06 | 0.00 | 2.03 | 0.00 | - | 3 | 83 | 61.52% |
| BX240531C00135000 | 2024-05-24 3:55PM EDT | 135.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 125 | 137 | 43.46% |
| BX240531C00136000 | 2024-05-21 12:50PM EDT | 136.00 | 0.13 | 0.01 | 1.29 | 0.00 | - | 5 | 13 | 59.38% |
| BX240531C00137000 | 2024-05-24 1:16PM EDT | 137.00 | 0.66 | 0.02 | 1.29 | +0.35 | +112.90% | 1 | 32 | 62.60% |
| BX240531C00138000 | 2024-05-15 3:40PM EDT | 138.00 | 0.67 | 0.01 | 0.50 | 0.00 | - | 30 | 62 | 51.76% |
| BX240531C00139000 | 2024-05-16 11:31AM EDT | 139.00 | 0.18 | 0.01 | 1.28 | 0.00 | - | 55 | 55 | 68.36% |
| BX240531C00140000 | 2024-05-24 1:16PM EDT | 140.00 | 0.64 | 0.00 | 1.28 | +0.61 | +2,033.34% | 1 | 20 | 71.14% |
| BX240531C00145000 | 2024-04-26 11:48AM EDT | 145.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 2 | 1 | 84.86% |
| BX240531C00150000 | 2024-05-24 11:57AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 6 | 1 | 51.56% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240531P00090000 | 2024-05-24 3:31PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 30 | 0 | 78.13% |
| BX240531P00095000 | 2024-05-22 3:09PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 65.63% |
| BX240531P00100000 | 2024-05-24 10:02AM EDT | 100.00 | 0.01 | 0.01 | 1.29 | 0.00 | - | 35 | 14 | 110.84% |
| BX240531P00104000 | 2024-05-16 9:48AM EDT | 104.00 | 0.02 | 0.01 | 1.30 | 0.00 | - | 10 | 5 | 94.92% |
| BX240531P00105000 | 2024-05-17 11:15AM EDT | 105.00 | 0.05 | 0.01 | 1.30 | 0.00 | - | 1 | 32 | 90.92% |
| BX240531P00106000 | 2024-05-06 9:57AM EDT | 106.00 | 0.23 | 0.00 | 0.39 | 0.00 | - | 100 | 101 | 65.82% |
| BX240531P00107000 | 2024-05-03 1:06PM EDT | 107.00 | 0.44 | 0.01 | 1.31 | 0.00 | - | 6 | 7 | 83.11% |
| BX240531P00108000 | 2024-05-09 3:19PM EDT | 108.00 | 0.15 | 0.00 | 1.32 | 0.00 | - | 19 | 51 | 79.10% |
| BX240531P00109000 | 2024-05-24 2:26PM EDT | 109.00 | 0.05 | 0.02 | 0.25 | -0.01 | -16.67% | 2 | 17 | 51.95% |
| BX240531P00110000 | 2024-05-17 2:00PM EDT | 110.00 | 0.15 | 0.02 | 0.40 | 0.00 | - | 1 | 134 | 53.42% |
| BX240531P00111000 | 2024-05-13 11:46AM EDT | 111.00 | 0.22 | 0.02 | 1.33 | 0.00 | - | 1 | 160 | 67.53% |
| BX240531P00112000 | 2024-05-13 10:17AM EDT | 112.00 | 0.05 | 0.03 | 0.73 | -0.20 | -80.00% | 1 | 99 | 53.91% |
| BX240531P00113000 | 2024-05-20 11:50AM EDT | 113.00 | 0.10 | 0.03 | 0.70 | 0.00 | - | 400 | 453 | 60.11% |
| BX240531P00114000 | 2024-05-20 11:18AM EDT | 114.00 | 0.14 | 0.04 | 1.35 | 0.00 | - | 1 | 96 | 55.86% |
| BX240531P00115000 | 2024-05-24 2:48PM EDT | 115.00 | 0.04 | 0.04 | 0.95 | -0.08 | -66.67% | 55 | 139 | 57.81% |
| BX240531P00116000 | 2024-05-24 3:14PM EDT | 116.00 | 0.15 | 0.09 | 0.84 | -0.10 | -40.00% | 308 | 84 | 50.90% |
| BX240531P00117000 | 2024-05-24 3:49PM EDT | 117.00 | 0.15 | 0.13 | 0.17 | -0.13 | -46.43% | 48 | 763 | 28.32% |
| BX240531P00118000 | 2024-05-23 3:11PM EDT | 118.00 | 0.29 | 0.17 | 0.23 | 0.00 | - | 4 | 202 | 27.05% |
| BX240531P00119000 | 2024-05-24 3:02PM EDT | 119.00 | 0.32 | 0.26 | 0.31 | -0.08 | -20.00% | 23 | 168 | 25.68% |
| BX240531P00120000 | 2024-05-24 12:20PM EDT | 120.00 | 0.45 | 0.38 | 0.44 | -0.08 | -15.09% | 19 | 111 | 24.71% |
| BX240531P00121000 | 2024-05-24 12:58PM EDT | 121.00 | 0.72 | 0.55 | 0.63 | +0.05 | +7.46% | 158 | 63 | 23.98% |
| BX240531P00122000 | 2024-05-24 3:50PM EDT | 122.00 | 0.90 | 0.82 | 0.90 | -0.55 | -37.93% | 169 | 390 | 23.39% |
| BX240531P00123000 | 2024-05-24 2:12PM EDT | 123.00 | 1.26 | 1.18 | 1.26 | -0.71 | -36.04% | 47 | 365 | 22.90% |
| BX240531P00124000 | 2024-05-24 3:55PM EDT | 124.00 | 1.77 | 1.64 | 1.73 | -0.48 | -21.33% | 224 | 130 | 22.56% |
| BX240531P00125000 | 2024-05-24 3:59PM EDT | 125.00 | 2.24 | 2.15 | 2.31 | -0.75 | -25.08% | 41 | 147 | 22.36% |
| BX240531P00126000 | 2024-05-24 2:13PM EDT | 126.00 | 2.94 | 2.82 | 3.05 | -0.71 | -19.45% | 27 | 338 | 23.22% |
| BX240531P00127000 | 2024-05-24 12:28PM EDT | 127.00 | 3.62 | 2.73 | 4.20 | +1.20 | +49.59% | 3 | 43 | 30.45% |
| BX240531P00128000 | 2024-05-24 9:30AM EDT | 128.00 | 5.46 | 3.45 | 4.90 | +0.01 | +0.18% | 45 | 70 | 28.96% |
| BX240531P00129000 | 2024-05-23 1:45PM EDT | 129.00 | 5.49 | 4.35 | 5.95 | +0.49 | +9.80% | 3 | 85 | 33.89% |
| BX240531P00130000 | 2024-05-24 10:20AM EDT | 130.00 | 6.53 | 6.05 | 7.05 | -0.32 | -4.67% | 3 | 83 | 39.84% |
| BX240531P00131000 | 2024-05-23 10:25AM EDT | 131.00 | 7.65 | 7.15 | 8.15 | +2.00 | +35.40% | 40 | 52 | 45.75% |
| BX240531P00132000 | 2024-05-23 11:57AM EDT | 132.00 | 5.93 | 6.85 | 10.25 | 0.00 | - | 2 | 3 | 70.80% |
| BX240531P00133000 | 2024-05-15 3:32PM EDT | 133.00 | 3.70 | 7.70 | 11.45 | 0.00 | - | 2 | 0 | 78.52% |
| BX240531P00134000 | 2024-05-15 3:59PM EDT | 134.00 | 4.10 | 8.75 | 12.30 | 0.00 | - | - | 0 | 79.88% |
© 2024 Yahoo. All rights reserved.