Singapore markets open in 6 hours 58 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,203.72 +16.05 (+0.31%) Dow
39,296.55 +240.16 (+0.61%) Nasdaq
16,327.92 +25.17 (+0.15%) Bitcoin USD
61,899.13 -669.88 (-1.07%) CMC Crypto 200
1,336.58 +36.48 (+2.81%)
Blackstone Inc. (BX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:02PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510C00100000 | 2024-04-29 2:00PM EDT | 100.00 | 21.25 | 21.70 | 22.00 | 0.00 | - | - | 11 | 135.16% |
| BX240510C00104000 | 2024-05-02 9:46AM EDT | 104.00 | 13.20 | 17.45 | 18.10 | 0.00 | - | - | 10 | 127.15% |
| BX240510C00110000 | 2024-04-12 3:25PM EDT | 110.00 | 14.40 | 11.55 | 12.05 | 0.00 | - | 2 | 0 | 84.18% |
| BX240510C00112000 | 2024-05-02 11:07AM EDT | 112.00 | 6.55 | 9.80 | 10.10 | 0.00 | - | - | 1 | 58.98% |
| BX240510C00113000 | 2024-04-30 1:36PM EDT | 113.00 | 6.40 | 8.70 | 9.05 | 0.00 | - | - | 11 | 66.02% |
| BX240510C00114000 | 2024-05-09 10:09AM EDT | 114.00 | 6.90 | 7.60 | 8.05 | +2.95 | +74.68% | 22 | 2 | 59.96% |
| BX240510C00115000 | 2024-05-02 9:56AM EDT | 115.00 | 3.65 | 6.75 | 7.05 | 0.00 | - | 2 | 11 | 53.71% |
| BX240510C00116000 | 2024-05-07 1:08PM EDT | 116.00 | 6.85 | 5.80 | 6.05 | 0.00 | - | 1 | 33 | 47.46% |
| BX240510C00117000 | 2024-05-09 11:52AM EDT | 117.00 | 5.10 | 4.80 | 5.00 | -0.25 | -4.67% | 1 | 53 | 37.31% |
| BX240510C00118000 | 2024-05-08 3:38PM EDT | 118.00 | 2.42 | 3.80 | 4.30 | 0.00 | - | 101 | 424 | 47.27% |
| BX240510C00119000 | 2024-05-08 3:59PM EDT | 119.00 | 2.56 | 2.88 | 3.10 | +0.92 | +56.10% | 10 | 492 | 30.57% |
| BX240510C00120000 | 2024-05-09 1:00PM EDT | 120.00 | 1.85 | 2.00 | 2.14 | +0.81 | +77.88% | 57 | 364 | 24.71% |
| BX240510C00121000 | 2024-05-09 12:50PM EDT | 121.00 | 1.18 | 1.27 | 1.31 | +0.41 | +53.25% | 128 | 251 | 21.68% |
| BX240510C00122000 | 2024-05-09 1:17PM EDT | 122.00 | 0.67 | 0.68 | 0.73 | +0.27 | +67.50% | 191 | 552 | 21.63% |
| BX240510C00123000 | 2024-05-09 11:43AM EDT | 123.00 | 0.32 | 0.32 | 0.36 | +0.14 | +77.78% | 282 | 993 | 21.88% |
| BX240510C00124000 | 2024-05-09 1:29PM EDT | 124.00 | 0.17 | 0.14 | 0.19 | +0.07 | +70.00% | 355 | 318 | 23.73% |
| BX240510C00125000 | 2024-05-09 12:00PM EDT | 125.00 | 0.11 | 0.06 | 0.11 | +0.06 | +120.00% | 135 | 1,201 | 26.17% |
| BX240510C00126000 | 2024-05-09 1:30PM EDT | 126.00 | 0.07 | 0.04 | 0.07 | +0.02 | +40.00% | 103 | 107 | 28.91% |
| BX240510C00127000 | 2024-05-08 9:37AM EDT | 127.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 1 | 361 | 37.70% |
| BX240510C00128000 | 2024-05-07 3:17PM EDT | 128.00 | 0.06 | 0.03 | 0.25 | 0.00 | - | 8 | 61 | 52.93% |
| BX240510C00129000 | 2024-05-09 11:29AM EDT | 129.00 | 0.21 | 0.01 | 0.30 | +0.18 | +600.00% | 39 | 98 | 52.34% |
| BX240510C00130000 | 2024-05-09 12:14PM EDT | 130.00 | 0.02 | 0.02 | 0.12 | -0.26 | -92.86% | 20 | 172 | 54.49% |
| BX240510C00131000 | 2024-05-03 10:17AM EDT | 131.00 | 0.04 | 0.01 | 1.00 | 0.00 | - | 2 | 41 | 85.25% |
| BX240510C00132000 | 2024-05-07 3:34PM EDT | 132.00 | 0.06 | 0.01 | 1.01 | 0.00 | - | 2 | 346 | 91.70% |
| BX240510C00133000 | 2024-05-06 10:16AM EDT | 133.00 | 0.02 | 0.01 | 1.00 | 0.00 | - | 8 | 11 | 97.36% |
| BX240510C00134000 | 2024-05-07 3:34PM EDT | 134.00 | 0.04 | 0.01 | 1.21 | 0.00 | - | 2 | 7 | 108.98% |
| BX240510C00135000 | 2024-05-03 12:30PM EDT | 135.00 | 0.64 | 0.01 | 1.01 | 0.00 | - | 1 | 16 | 109.18% |
| BX240510C00136000 | 2024-05-08 12:47PM EDT | 136.00 | 0.75 | 0.01 | 1.00 | 0.00 | - | 1 | 22 | 114.45% |
| BX240510C00137000 | 2024-05-09 1:21PM EDT | 137.00 | 0.01 | 0.01 | 0.02 | -0.19 | -95.00% | 7 | 90 | 64.84% |
| BX240510C00138000 | 2024-05-09 10:59AM EDT | 138.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 3 | 59.38% |
| BX240510C00140000 | 2024-04-24 3:52PM EDT | 140.00 | 0.70 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 65.63% |
| BX240510C00141000 | 2024-04-18 12:26PM EDT | 141.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 68.75% |
| BX240510C00142000 | 2024-05-03 1:11PM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 71.88% |
| BX240510C00143000 | 2024-05-08 1:33PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 16 | 75.00% |
| BX240510C00144000 | 2024-05-08 10:39AM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 184 | 307 | 78.13% |
| BX240510C00145000 | 2024-05-07 2:43PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 142 | 81.25% |
| BX240510C00150000 | 2024-05-07 10:39AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 152 | 231 | 96.88% |
| BX240510C00170000 | 2024-04-11 1:50PM EDT | 170.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | - | 5 | 146.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510P00075000 | 2024-05-01 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 12 | 212.50% |
| BX240510P00080000 | 2024-04-30 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 14 | 187.50% |
| BX240510P00085000 | 2024-05-01 2:09PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 162.50% |
| BX240510P00090000 | 2024-05-03 9:30AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 137.50% |
| BX240510P00100000 | 2024-05-08 2:18PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 173 | 93.75% |
| BX240510P00105000 | 2024-05-02 2:21PM EDT | 105.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 135 | 71.88% |
| BX240510P00106000 | 2024-05-06 9:35AM EDT | 106.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1,000 | 1,002 | 87.50% |
| BX240510P00107000 | 2024-05-06 9:30AM EDT | 107.00 | 0.01 | 0.00 | 0.08 | -0.02 | -66.67% | 1 | 2 | 82.03% |
| BX240510P00108000 | 2024-05-08 10:01AM EDT | 108.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 1 | 8 | 72.27% |
| BX240510P00109000 | 2024-05-06 9:34AM EDT | 109.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 1 | 6 | 73.44% |
| BX240510P00110000 | 2024-05-06 11:52AM EDT | 110.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 2 | 759 | 67.97% |
| BX240510P00111000 | 2024-05-06 2:38PM EDT | 111.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 2 | 51 | 64.06% |
| BX240510P00112000 | 2024-05-09 10:17AM EDT | 112.00 | 0.02 | 0.02 | 0.05 | -0.04 | -66.67% | 7 | 205 | 55.47% |
| BX240510P00113000 | 2024-05-09 11:48AM EDT | 113.00 | 0.05 | 0.01 | 0.05 | -0.02 | -28.57% | 1 | 2,539 | 53.52% |
| BX240510P00114000 | 2024-05-08 11:29AM EDT | 114.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 7 | 1,604 | 53.91% |
| BX240510P00115000 | 2024-05-09 12:08PM EDT | 115.00 | 0.05 | 0.01 | 0.09 | -0.04 | -44.44% | 1 | 1,381 | 48.05% |
| BX240510P00116000 | 2024-05-09 11:33AM EDT | 116.00 | 0.03 | 0.03 | 0.12 | -0.12 | -80.00% | 10 | 325 | 45.12% |
| BX240510P00117000 | 2024-05-08 1:52PM EDT | 117.00 | 0.12 | 0.01 | 0.27 | -0.10 | -45.45% | 2 | 837 | 48.54% |
| BX240510P00118000 | 2024-05-09 1:27PM EDT | 118.00 | 0.07 | 0.04 | 0.09 | -0.32 | -82.05% | 27 | 225 | 30.47% |
| BX240510P00119000 | 2024-05-09 12:56PM EDT | 119.00 | 0.11 | 0.09 | 0.13 | -0.41 | -78.85% | 139 | 404 | 26.76% |
| BX240510P00120000 | 2024-05-09 1:27PM EDT | 120.00 | 0.21 | 0.17 | 0.23 | -0.90 | -81.08% | 311 | 192 | 24.32% |
| BX240510P00121000 | 2024-05-09 12:54PM EDT | 121.00 | 0.47 | 0.40 | 0.44 | -1.16 | -71.17% | 199 | 160 | 22.66% |
| BX240510P00122000 | 2024-05-09 12:54PM EDT | 122.00 | 0.91 | 0.83 | 0.87 | -1.06 | -53.81% | 118 | 107 | 22.75% |
| BX240510P00123000 | 2024-05-09 1:01PM EDT | 123.00 | 1.59 | 1.42 | 1.52 | -1.61 | -50.31% | 6 | 376 | 23.78% |
| BX240510P00124000 | 2024-05-09 12:01PM EDT | 124.00 | 2.13 | 2.21 | 2.88 | -1.54 | -41.96% | 10 | 43 | 44.53% |
| BX240510P00125000 | 2024-05-09 12:00PM EDT | 125.00 | 2.95 | 3.10 | 3.35 | -2.24 | -43.16% | 5 | 15 | 33.59% |
| BX240510P00126000 | 2024-05-09 1:26PM EDT | 126.00 | 4.15 | 4.05 | 4.45 | -6.00 | -59.11% | 5 | 50 | 45.07% |
| BX240510P00127000 | 2024-05-08 11:14AM EDT | 127.00 | 7.85 | 5.05 | 5.35 | 0.00 | - | 14 | 21 | 46.78% |
| BX240510P00128000 | 2024-04-08 10:41AM EDT | 128.00 | 4.60 | 8.05 | 8.70 | 0.00 | - | 5 | 0 | 127.73% |
| BX240510P00129000 | 2024-03-28 2:15PM EDT | 129.00 | 4.42 | 5.85 | 7.85 | 0.00 | - | 2 | 2 | 83.30% |
| BX240510P00130000 | 2024-05-07 9:46AM EDT | 130.00 | 8.30 | 7.50 | 8.35 | 0.00 | - | 2 | 7 | 64.65% |
| BX240510P00131000 | 2024-05-08 3:23PM EDT | 131.00 | 11.45 | 9.00 | 9.35 | 0.00 | - | 2 | 1 | 54.30% |
| BX240510P00132000 | 2024-04-03 3:47PM EDT | 132.00 | 8.80 | 12.05 | 15.45 | 0.00 | - | 6 | 0 | 204.74% |
| BX240510P00133000 | 2024-05-08 3:12PM EDT | 133.00 | 13.35 | 11.00 | 11.25 | 0.00 | - | 7 | 2 | 53.91% |
| BX240510P00134000 | 2024-05-08 3:23PM EDT | 134.00 | 14.40 | 12.00 | 12.30 | 0.00 | - | 3 | 1 | 63.67% |
| BX240510P00135000 | 2024-05-08 3:12PM EDT | 135.00 | 15.35 | 12.85 | 13.30 | 0.00 | - | 7 | 2 | 87.11% |
| BX240510P00136000 | 2024-05-08 3:23PM EDT | 136.00 | 16.35 | 13.95 | 14.55 | 0.00 | - | 3 | 1 | 86.72% |
| BX240510P00138000 | 2024-04-10 10:14AM EDT | 138.00 | 12.20 | 16.00 | 16.30 | 0.00 | - | - | 0 | 80.08% |
© 2024 Yahoo. All rights reserved.