Singapore markets closed

Blackstone Inc. (BX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
131.51+0.62 (+0.47%)
As of 03:52PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BX240328C001070002024-03-19 10:19AM EDT107.0015.1024.3024.650.00-22207.81%
BX240328C001130002024-03-27 12:26PM EDT113.0016.6018.2518.750.00-18177.73%
BX240328C001140002024-03-19 1:17PM EDT114.0010.3017.3017.750.00-11114.06%
BX240328C001150002024-03-20 2:32PM EDT115.0010.6516.3016.600.00-310134.77%
BX240328C001160002024-03-12 10:59AM EDT116.009.8513.9015.850.00--2164.65%
BX240328C001170002024-03-11 10:01AM EDT117.009.0514.3514.650.00--1129.49%
BX240328C001180002024-03-25 12:19PM EDT118.0011.1013.3013.750.00-10989.06%
BX240328C001190002024-03-21 11:17AM EDT119.0013.6912.1512.750.00-2021127.34%
BX240328C001200002024-03-26 3:43PM EDT120.008.3711.2513.500.00-6125169.34%
BX240328C001210002024-03-22 1:18PM EDT121.008.1010.2510.650.00-16298.44%
BX240328C001220002024-03-27 11:59AM EDT122.009.159.209.60+1.58+20.87%5410683.20%
BX240328C001230002024-03-26 3:37PM EDT123.005.458.2510.000.00-195122.07%
BX240328C001240002024-03-27 1:16PM EDT124.006.835.959.05+1.08+18.78%1268161.04%
BX240328C001250002024-03-28 2:11PM EDT125.006.696.306.60+1.95+41.14%630760.55%
BX240328C001260002024-03-28 1:57PM EDT126.005.205.305.55+1.75+50.72%2133045.70%
BX240328C001270002024-03-28 3:23PM EDT127.004.472.985.45+1.32+41.90%6821496.39%
BX240328C001280002024-03-28 3:31PM EDT128.003.503.403.60+0.47+15.51%4419037.11%
BX240328C001290002024-03-28 3:13PM EDT129.002.542.212.63+0.44+20.95%3443731.25%
BX240328C001300002024-03-28 3:31PM EDT130.001.481.231.54+0.45+43.69%11649215.24%
BX240328C001310002024-03-28 3:37PM EDT131.000.500.390.67-0.05-9.09%27762113.28%
BX240328C001320002024-03-28 3:30PM EDT132.000.010.010.04-0.26-89.66%1174497.13%
BX240328C001330002024-03-28 3:31PM EDT133.000.010.010.04-0.10-83.33%6935215.43%
BX240328C001340002024-03-28 1:14PM EDT134.000.010.000.17-0.05-83.33%31444333.59%
BX240328C001350002024-03-28 2:58PM EDT135.000.010.000.02-0.02-66.67%1152,56226.17%
BX240328C001360002024-03-27 10:17AM EDT136.000.130.000.240.00-113855.66%
BX240328C001370002024-03-28 12:45PM EDT137.000.010.000.02-0.09-90.00%31521838.28%
BX240328C001380002024-03-25 9:49AM EDT138.000.030.000.550.00-26074.61%
BX240328C001390002024-03-28 3:06PM EDT139.000.100.000.05+0.07+233.33%16850.78%
BX240328C001400002024-03-22 12:25PM EDT140.000.050.000.750.00-3584698.05%
BX240328C001410002024-03-21 11:21AM EDT141.000.010.000.75-0.17-94.44%1403105.86%
BX240328C001420002024-03-21 1:16PM EDT142.000.080.000.750.00-227222113.48%
BX240328C001450002024-03-14 10:47AM EDT145.000.160.000.010.00-22268.75%
BX240328C001460002024-03-21 2:48PM EDT146.000.030.000.010.00--171.88%
BX240328C001500002024-03-27 10:14AM EDT150.000.010.000.010.00-16090.63%
BX240328C001550002024-03-04 3:58PM EDT155.000.050.000.010.00-24109.38%
BX240328C001600002024-03-04 3:57PM EDT160.000.010.000.010.00-21128.13%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BX240328P000700002024-03-01 2:37PM EDT70.000.020.000.010.00-420387.50%
BX240328P000750002024-03-11 1:45PM EDT75.000.020.000.010.00-2222350.00%
BX240328P000800002024-03-18 9:30AM EDT80.000.010.000.010.00-200203312.50%
BX240328P000850002024-03-04 3:59PM EDT85.000.050.000.010.00-21275.00%
BX240328P000900002024-03-14 3:04PM EDT90.000.050.000.010.00-143237.50%
BX240328P000950002024-03-19 3:41PM EDT95.000.040.000.010.00-5054206.25%
BX240328P001000002024-03-20 9:30AM EDT100.000.050.000.010.00-213175.00%
BX240328P001050002024-03-25 9:36AM EDT105.000.010.000.010.00-2562150.00%
BX240328P001090002024-03-25 10:48AM EDT109.000.010.000.010.00-3435125.00%
BX240328P001100002024-03-27 2:11PM EDT110.000.020.000.010.00-91,036118.75%
BX240328P001110002024-03-25 10:19AM EDT111.000.010.000.010.00-151153112.50%
BX240328P001120002024-03-25 11:23AM EDT112.000.010.000.010.00-495587109.38%
BX240328P001130002024-03-27 9:58AM EDT113.000.010.000.010.00-1143103.13%
BX240328P001140002024-03-27 9:58AM EDT114.000.010.000.010.00-33196.88%
BX240328P001150002024-03-26 12:05PM EDT115.000.030.000.010.00-201,66493.75%
BX240328P001160002024-03-25 2:58PM EDT116.000.030.000.070.00-649109.38%
BX240328P001170002024-03-26 10:00AM EDT117.000.220.000.090.00-586106.25%
BX240328P001180002024-03-26 10:00AM EDT118.000.220.000.100.00-562101.56%
BX240328P001190002024-03-25 9:30AM EDT119.000.050.000.090.00-136992.97%
BX240328P001200002024-03-28 9:48AM EDT120.000.070.000.05+0.02+40.00%292879.69%
BX240328P001210002024-03-28 2:17PM EDT121.000.050.000.10+0.04+400.00%153781.25%
BX240328P001220002024-03-27 2:47PM EDT122.000.010.000.100.00-215874.22%
BX240328P001230002024-03-28 9:36AM EDT123.000.010.000.11-0.05-83.33%417368.36%
BX240328P001240002024-03-28 2:58PM EDT124.000.010.000.01-0.02-66.67%233,11147.66%
BX240328P001250002024-03-28 9:48AM EDT125.000.050.000.10+0.02+66.67%491,04553.52%
BX240328P001260002024-03-28 11:23AM EDT126.000.010.000.01-0.04-80.00%3039735.94%
BX240328P001270002024-03-28 12:57PM EDT127.000.010.000.01-0.04-80.00%2185730.47%
BX240328P001280002024-03-28 12:56PM EDT128.000.230.000.05+0.13+130.00%420132.03%
BX240328P001290002024-03-28 12:20PM EDT129.000.010.000.43-0.17-94.44%1016748.63%
BX240328P001300002024-03-28 2:50PM EDT130.000.020.000.02-0.69-97.18%18914813.48%
BX240328P001310002024-03-28 3:06PM EDT131.000.060.010.22-0.73-92.41%704715.53%
BX240328P001320002024-03-28 1:34PM EDT132.001.110.371.23-1.29-53.75%319334.96%
BX240328P001330002024-03-26 3:51PM EDT133.005.201.351.850.00-3633.11%
BX240328P001340002024-03-28 1:57PM EDT134.002.822.383.40-1.63-36.63%16268.46%
BX240328P001350002024-03-28 10:12AM EDT135.003.963.454.00-1.44-26.67%3761.62%
BX240328P001500002024-03-21 10:43AM EDT150.0017.3518.2018.750.00--1155.47%