Singapore markets close in 6 hours 23 minutes
Straits Times Index
3,286.63 +20.68 (+0.63%) Nikkei
38,308.03 +234.05 (+0.61%) Hang Seng
18,725.23 +187.42 (+1.01%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,935.18 +1,401.07 (+2.28%) CMC Crypto 200
1,350.70 +50.60 (+3.89%)
Blackstone Inc. (BX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240517C00100000 | 2024-05-09 11:52AM EDT | 100.00 | 22.20 | 21.15 | 25.00 | -0.45 | -1.99% | 1 | 0 | 62.50% |
| BX240517C00105000 | 2024-05-09 11:52AM EDT | 105.00 | 17.20 | 16.70 | 19.85 | 0.00 | - | 3 | 0 | 66.02% |
| BX240517C00106000 | 2024-05-09 10:43AM EDT | 106.00 | 15.60 | 15.25 | 19.00 | 0.00 | - | 5 | 0 | 52.54% |
| BX240517C00109000 | 2024-04-25 9:52AM EDT | 109.00 | 11.15 | 13.25 | 15.95 | 0.00 | - | - | 0 | 65.53% |
| BX240517C00110000 | 2024-05-09 12:41PM EDT | 110.00 | 12.10 | 12.55 | 14.90 | +0.20 | +1.68% | 1 | 15 | 65.53% |
| BX240517C00112000 | 2024-05-02 2:33PM EDT | 112.00 | 8.15 | 9.45 | 13.10 | 0.00 | - | - | 1 | 87.30% |
| BX240517C00113000 | 2024-05-03 2:15PM EDT | 113.00 | 6.80 | 9.80 | 11.95 | 0.00 | - | 1 | 2 | 57.67% |
| BX240517C00114000 | 2024-05-09 9:30AM EDT | 114.00 | 5.81 | 8.95 | 10.60 | -1.79 | -23.55% | 3 | 4 | 51.32% |
| BX240517C00115000 | 2024-05-07 11:34AM EDT | 115.00 | 7.70 | 7.35 | 9.15 | 0.00 | - | 2 | 168 | 55.27% |
| BX240517C00116000 | 2024-05-09 1:57PM EDT | 116.00 | 6.55 | 7.25 | 7.80 | +1.63 | +33.13% | 12 | 12 | 43.85% |
| BX240517C00117000 | 2024-05-09 2:27PM EDT | 117.00 | 6.15 | 6.15 | 7.00 | +1.20 | +24.24% | 2 | 105 | 43.65% |
| BX240517C00118000 | 2024-05-09 3:33PM EDT | 118.00 | 6.00 | 5.05 | 5.75 | +2.66 | +79.64% | 314 | 1,282 | 34.55% |
| BX240517C00119000 | 2024-05-09 10:37AM EDT | 119.00 | 3.70 | 4.60 | 5.00 | +0.77 | +26.28% | 402 | 643 | 34.72% |
| BX240517C00120000 | 2024-05-09 3:58PM EDT | 120.00 | 3.92 | 3.80 | 4.20 | +1.54 | +64.71% | 315 | 1,554 | 33.23% |
| BX240517C00121000 | 2024-05-09 3:25PM EDT | 121.00 | 3.46 | 2.88 | 3.50 | +1.57 | +83.07% | 143 | 507 | 32.57% |
| BX240517C00122000 | 2024-05-09 3:59PM EDT | 122.00 | 2.64 | 2.68 | 2.78 | +1.18 | +80.82% | 173 | 1,005 | 30.79% |
| BX240517C00123000 | 2024-05-09 3:59PM EDT | 123.00 | 2.10 | 2.15 | 2.29 | +1.01 | +92.66% | 34 | 659 | 31.30% |
| BX240517C00124000 | 2024-05-09 3:59PM EDT | 124.00 | 1.63 | 1.67 | 1.73 | +0.81 | +98.78% | 92 | 433 | 29.88% |
| BX240517C00125000 | 2024-05-09 3:59PM EDT | 125.00 | 1.25 | 1.25 | 1.35 | +0.64 | +104.92% | 684 | 4,872 | 29.98% |
| BX240517C00126000 | 2024-05-09 3:40PM EDT | 126.00 | 1.04 | 0.88 | 1.02 | +0.66 | +173.68% | 209 | 1,026 | 29.81% |
| BX240517C00127000 | 2024-05-09 3:40PM EDT | 127.00 | 0.76 | 0.57 | 0.75 | +0.49 | +181.48% | 58 | 195 | 29.59% |
| BX240517C00128000 | 2024-05-09 3:07PM EDT | 128.00 | 0.50 | 0.47 | 0.56 | +0.31 | +163.16% | 66 | 638 | 29.83% |
| BX240517C00129000 | 2024-05-09 11:54AM EDT | 129.00 | 0.26 | 0.31 | 0.41 | +0.13 | +100.00% | 14 | 183 | 30.01% |
| BX240517C00130000 | 2024-05-09 3:58PM EDT | 130.00 | 0.21 | 0.22 | 0.28 | +0.12 | +133.33% | 135 | 2,950 | 29.74% |
| BX240517C00131000 | 2024-05-09 3:13PM EDT | 131.00 | 0.17 | 0.14 | 0.19 | +0.12 | +240.00% | 1 | 152 | 29.59% |
| BX240517C00132000 | 2024-05-09 3:56PM EDT | 132.00 | 0.11 | 0.09 | 0.16 | -0.02 | -15.38% | 79 | 116 | 31.06% |
| BX240517C00133000 | 2024-05-09 9:30AM EDT | 133.00 | 0.03 | 0.04 | 0.74 | -0.05 | -62.50% | 5 | 443 | 50.64% |
| BX240517C00134000 | 2024-04-29 11:35AM EDT | 134.00 | 0.21 | 0.03 | 0.75 | 0.00 | - | 28 | 293 | 54.00% |
| BX240517C00135000 | 2024-05-09 10:34AM EDT | 135.00 | 0.05 | 0.02 | 0.09 | -0.03 | -37.50% | 8 | 2,127 | 34.57% |
| BX240517C00140000 | 2024-05-09 2:36PM EDT | 140.00 | 0.04 | 0.01 | 0.03 | -0.04 | -50.00% | 51 | 1,267 | 38.48% |
| BX240517C00145000 | 2024-05-07 1:42PM EDT | 145.00 | 0.03 | 0.01 | 0.67 | 0.00 | - | 2 | 2,124 | 70.31% |
| BX240517C00150000 | 2024-05-07 1:39PM EDT | 150.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 58 | 288 | 54.69% |
| BX240517C00155000 | 2024-05-09 10:57AM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 111 | 56.25% |
| BX240517C00160000 | 2024-05-07 10:42AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 77 | 59.38% |
| BX240517C00165000 | 2024-04-02 10:46AM EDT | 165.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240517P00070000 | 2024-04-25 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 9 | 125.00% |
| BX240517P00080000 | 2024-05-07 1:31PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,226 | 96.88% |
| BX240517P00085000 | 2024-05-09 9:30AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 2 | 84.38% |
| BX240517P00090000 | 2024-05-08 11:41AM EDT | 90.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 11 | 88 | 98.05% |
| BX240517P00095000 | 2024-05-09 3:12PM EDT | 95.00 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 320 | 257 | 68.75% |
| BX240517P00100000 | 2024-05-09 3:58PM EDT | 100.00 | 0.04 | 0.02 | 0.10 | -0.01 | -20.00% | 2 | 1,624 | 65.23% |
| BX240517P00105000 | 2024-05-08 1:20PM EDT | 105.00 | 0.08 | 0.03 | 0.09 | 0.00 | - | 1 | 7,407 | 51.56% |
| BX240517P00106000 | 2024-05-08 3:43PM EDT | 106.00 | 0.10 | 0.00 | 0.61 | 0.00 | - | 2 | 50 | 65.82% |
| BX240517P00107000 | 2024-05-08 3:45PM EDT | 107.00 | 0.10 | 0.03 | 0.28 | 0.00 | - | 3 | 1,957 | 54.30% |
| BX240517P00108000 | 2024-05-03 1:09PM EDT | 108.00 | 0.19 | 0.03 | 0.75 | 0.00 | - | 1 | 336 | 62.74% |
| BX240517P00109000 | 2024-05-08 12:26PM EDT | 109.00 | 0.13 | 0.01 | 0.61 | 0.00 | - | 29 | 368 | 56.10% |
| BX240517P00110000 | 2024-05-09 2:54PM EDT | 110.00 | 0.08 | 0.06 | 0.11 | -0.10 | -55.56% | 50 | 4,885 | 42.48% |
| BX240517P00111000 | 2024-05-09 3:08PM EDT | 111.00 | 0.10 | 0.00 | 0.13 | -0.20 | -66.67% | 23 | 1,203 | 40.92% |
| BX240517P00112000 | 2024-05-09 3:53PM EDT | 112.00 | 0.12 | 0.01 | 0.14 | -0.11 | -47.83% | 4 | 3,839 | 38.57% |
| BX240517P00113000 | 2024-05-09 3:33PM EDT | 113.00 | 0.13 | 0.11 | 0.17 | -0.16 | -55.17% | 5 | 1,444 | 37.11% |
| BX240517P00114000 | 2024-05-09 11:02AM EDT | 114.00 | 0.24 | 0.13 | 0.20 | -0.29 | -54.72% | 1 | 51 | 35.35% |
| BX240517P00115000 | 2024-05-09 3:47PM EDT | 115.00 | 0.24 | 0.19 | 0.25 | -0.37 | -60.66% | 94 | 5,042 | 33.99% |
| BX240517P00116000 | 2024-05-09 2:25PM EDT | 116.00 | 0.36 | 0.24 | 0.33 | -0.41 | -53.25% | 14 | 263 | 33.15% |
| BX240517P00117000 | 2024-05-09 3:07PM EDT | 117.00 | 0.39 | 0.35 | 0.44 | -0.75 | -65.79% | 16 | 1,712 | 32.47% |
| BX240517P00118000 | 2024-05-09 1:56PM EDT | 118.00 | 0.71 | 0.48 | 0.55 | -0.72 | -50.35% | 6 | 620 | 31.10% |
| BX240517P00119000 | 2024-05-09 3:44PM EDT | 119.00 | 0.67 | 0.64 | 0.75 | -0.90 | -57.32% | 71 | 2,739 | 30.84% |
| BX240517P00120000 | 2024-05-09 3:25PM EDT | 120.00 | 0.92 | 0.88 | 1.00 | -1.20 | -56.60% | 55 | 4,797 | 30.52% |
| BX240517P00121000 | 2024-05-09 1:32PM EDT | 121.00 | 1.64 | 1.15 | 1.30 | -0.90 | -35.43% | 16 | 128 | 30.05% |
| BX240517P00122000 | 2024-05-09 3:52PM EDT | 122.00 | 1.66 | 1.55 | 1.67 | -1.66 | -50.00% | 48 | 903 | 29.66% |
| BX240517P00123000 | 2024-05-09 3:59PM EDT | 123.00 | 2.13 | 2.00 | 2.10 | -1.91 | -47.28% | 33 | 128 | 29.10% |
| BX240517P00124000 | 2024-05-09 3:59PM EDT | 124.00 | 2.64 | 2.52 | 2.59 | -2.09 | -44.19% | 18 | 56 | 28.37% |
| BX240517P00125000 | 2024-05-09 3:44PM EDT | 125.00 | 3.10 | 3.10 | 3.20 | -2.27 | -42.27% | 16 | 3,987 | 28.22% |
| BX240517P00126000 | 2024-05-08 1:19PM EDT | 126.00 | 6.65 | 3.70 | 4.85 | 0.00 | - | 3 | 22 | 42.77% |
| BX240517P00127000 | 2024-05-08 11:14AM EDT | 127.00 | 7.85 | 4.45 | 5.60 | 0.00 | - | 14 | 24 | 43.82% |
| BX240517P00128000 | 2024-05-03 10:34AM EDT | 128.00 | 8.12 | 4.85 | 6.25 | 0.00 | - | 5 | 8 | 42.68% |
| BX240517P00129000 | 2024-04-26 10:11AM EDT | 129.00 | 6.65 | 5.75 | 7.40 | 0.00 | - | 1 | 5 | 49.32% |
| BX240517P00130000 | 2024-05-07 10:37AM EDT | 130.00 | 7.88 | 6.60 | 7.55 | 0.00 | - | 1 | 541 | 37.21% |
| BX240517P00131000 | 2024-05-08 3:23PM EDT | 131.00 | 11.40 | 7.85 | 8.50 | 0.00 | - | 23 | 18 | 39.36% |
| BX240517P00133000 | 2024-04-26 10:31AM EDT | 133.00 | 10.40 | 9.25 | 11.60 | 0.00 | - | 3 | 3 | 68.21% |
| BX240517P00134000 | 2024-05-02 11:07AM EDT | 134.00 | 16.00 | 10.10 | 13.15 | 0.00 | - | 1 | 1 | 51.76% |
| BX240517P00135000 | 2024-05-02 11:07AM EDT | 135.00 | 17.00 | 11.05 | 14.25 | 0.00 | - | 1 | 1 | 55.42% |
| BX240517P00140000 | 2024-05-02 12:39PM EDT | 140.00 | 21.65 | 15.35 | 19.25 | 0.00 | - | 5 | 2 | 58.15% |
| BX240517P00145000 | 2024-04-19 10:43AM EDT | 145.00 | 26.43 | 21.75 | 24.15 | 0.00 | - | 1 | 0 | 91.31% |
© 2024 Yahoo. All rights reserved.