Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,196.20 +8.53 (+0.16%) Dow
39,212.30 +155.91 (+0.40%) Nasdaq
16,291.14 -11.61 (-0.07%) Bitcoin USD
61,204.98 -1,300.67 (-2.08%) CMC Crypto 200
1,323.78 +23.68 (+1.82%)
Blackstone Inc. (BX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240524C00110000 | 2024-04-30 3:15PM EDT | 110.00 | 9.40 | 11.35 | 11.80 | 0.00 | - | 5 | 3 | 37.31% |
| BX240524C00113000 | 2024-04-22 10:23AM EDT | 113.00 | 7.90 | 8.55 | 8.90 | 0.00 | - | - | 1 | 31.49% |
| BX240524C00115000 | 2024-05-06 9:54AM EDT | 115.00 | 6.55 | 6.85 | 8.40 | 0.00 | - | 1 | 14 | 45.97% |
| BX240524C00117000 | 2024-04-19 1:09PM EDT | 117.00 | 5.55 | 5.40 | 5.65 | 0.00 | - | 7 | 7 | 29.98% |
| BX240524C00118000 | 2024-05-06 12:09PM EDT | 118.00 | 4.55 | 4.70 | 4.85 | 0.00 | - | 3 | 15 | 28.71% |
| BX240524C00119000 | 2024-05-03 2:20PM EDT | 119.00 | 3.20 | 4.00 | 4.20 | 0.00 | - | 3 | 14 | 28.63% |
| BX240524C00120000 | 2024-05-09 10:08AM EDT | 120.00 | 3.40 | 3.35 | 3.50 | +0.75 | +28.30% | 4 | 37 | 27.52% |
| BX240524C00121000 | 2024-05-08 12:06PM EDT | 121.00 | 2.27 | 2.73 | 2.89 | 0.00 | - | 10 | 67 | 26.78% |
| BX240524C00122000 | 2024-05-08 9:35AM EDT | 122.00 | 1.70 | 2.23 | 2.44 | 0.00 | - | 4 | 24 | 27.09% |
| BX240524C00123000 | 2024-05-08 9:42AM EDT | 123.00 | 1.38 | 1.83 | 1.95 | 0.00 | - | 1 | 78 | 26.42% |
| BX240524C00124000 | 2024-05-07 10:48AM EDT | 124.00 | 2.35 | 1.49 | 1.62 | 0.00 | - | 4 | 24 | 26.78% |
| BX240524C00125000 | 2024-05-07 3:11PM EDT | 125.00 | 1.76 | 1.22 | 1.33 | 0.00 | - | 9 | 223 | 27.05% |
| BX240524C00126000 | 2024-05-09 10:08AM EDT | 126.00 | 0.93 | 0.75 | 1.01 | +0.21 | +29.17% | 4 | 95 | 26.42% |
| BX240524C00127000 | 2024-05-07 12:03PM EDT | 127.00 | 1.30 | 0.58 | 0.80 | 0.00 | - | 1 | 780 | 26.51% |
| BX240524C00128000 | 2024-05-08 3:31PM EDT | 128.00 | 0.45 | 0.47 | 0.65 | 0.00 | - | 41 | 267 | 26.95% |
| BX240524C00129000 | 2024-05-07 2:47PM EDT | 129.00 | 0.72 | 0.41 | 0.48 | 0.00 | - | 14 | 171 | 26.61% |
| BX240524C00130000 | 2024-05-08 3:48PM EDT | 130.00 | 0.29 | 0.29 | 0.53 | 0.00 | - | 10 | 57 | 29.74% |
| BX240524C00131000 | 2024-05-07 3:35PM EDT | 131.00 | 0.37 | 0.20 | 0.37 | 0.00 | - | 1 | 19 | 28.81% |
| BX240524C00132000 | 2024-05-02 10:39AM EDT | 132.00 | 0.20 | 0.14 | 0.30 | 0.00 | - | 2 | 3 | 29.20% |
| BX240524C00133000 | 2024-05-08 3:48PM EDT | 133.00 | 0.12 | 0.06 | 0.56 | 0.00 | - | 10 | 7 | 36.79% |
| BX240524C00134000 | 2024-05-07 3:35PM EDT | 134.00 | 0.16 | 0.04 | 0.75 | 0.00 | - | 1 | 18 | 42.38% |
| BX240524C00135000 | 2024-05-08 9:30AM EDT | 135.00 | 0.10 | 0.03 | 0.75 | 0.00 | - | 2 | 70 | 44.53% |
| BX240524C00136000 | 2024-05-02 3:00PM EDT | 136.00 | 0.11 | 0.03 | 0.75 | 0.00 | - | 1 | 223 | 46.61% |
| BX240524C00137000 | 2024-05-06 2:48PM EDT | 137.00 | 0.05 | 0.04 | 0.72 | -0.01 | -14.29% | 10 | 17 | 48.07% |
| BX240524C00138000 | 2024-04-26 12:01PM EDT | 138.00 | 0.21 | 0.02 | 0.75 | 0.00 | - | 3 | 17 | 50.64% |
| BX240524C00139000 | 2024-05-02 12:46PM EDT | 139.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 4 | 52.64% |
| BX240524C00140000 | 2024-04-26 11:49AM EDT | 140.00 | 0.14 | 0.01 | 0.76 | 0.00 | - | 2 | 34 | 54.76% |
| BX240524C00141000 | 2024-04-19 1:48PM EDT | 141.00 | 0.13 | 0.01 | 0.76 | 0.00 | - | 2 | 38 | 56.67% |
| BX240524C00142000 | 2024-04-16 3:18PM EDT | 142.00 | 0.51 | 0.01 | 0.76 | 0.00 | - | - | 1 | 58.55% |
| BX240524C00143000 | 2024-04-24 11:26AM EDT | 143.00 | 0.15 | 0.01 | 0.76 | 0.00 | - | 2 | 3 | 51.22% |
| BX240524C00145000 | 2024-04-22 10:45AM EDT | 145.00 | 0.15 | 0.01 | 0.76 | 0.00 | - | 1 | 18 | 54.49% |
| BX240524C00150000 | 2024-04-18 12:35PM EDT | 150.00 | 0.06 | 0.01 | 0.76 | 0.00 | - | 3 | 5 | 62.31% |
| BX240524C00155000 | 2024-04-09 11:54AM EDT | 155.00 | 0.36 | 0.01 | 0.96 | 0.00 | - | - | 7 | 73.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240524P00090000 | 2024-04-18 2:02PM EDT | 90.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 91.11% |
| BX240524P00095000 | 2024-05-06 11:07AM EDT | 95.00 | 0.12 | 0.01 | 0.18 | 0.00 | - | 2 | 7 | 57.03% |
| BX240524P00100000 | 2024-05-08 3:48PM EDT | 100.00 | 0.05 | 0.02 | 0.75 | 0.00 | - | 3 | 10 | 60.55% |
| BX240524P00105000 | 2024-05-07 9:30AM EDT | 105.00 | 0.10 | 0.01 | 0.30 | 0.00 | - | 1 | 112 | 45.46% |
| BX240524P00106000 | 2024-05-01 3:24PM EDT | 106.00 | 0.24 | 0.01 | 0.76 | 0.00 | - | - | 412 | 54.79% |
| BX240524P00107000 | 2024-04-29 2:17PM EDT | 107.00 | 0.35 | 0.03 | 0.74 | 0.00 | - | - | 1 | 51.56% |
| BX240524P00108000 | 2024-04-26 10:28AM EDT | 108.00 | 0.35 | 0.12 | 0.47 | 0.00 | - | 130 | 130 | 42.87% |
| BX240524P00109000 | 2024-05-03 9:59AM EDT | 109.00 | 0.21 | 0.14 | 0.23 | 0.00 | - | 53 | 55 | 33.79% |
| BX240524P00110000 | 2024-05-06 2:27PM EDT | 110.00 | 0.31 | 0.21 | 0.26 | 0.00 | - | 8 | 231 | 32.42% |
| BX240524P00111000 | 2024-05-08 12:44PM EDT | 111.00 | 0.44 | 0.13 | 0.30 | 0.00 | - | 20 | 36 | 31.20% |
| BX240524P00112000 | 2024-05-06 11:08AM EDT | 112.00 | 0.44 | 0.33 | 0.46 | 0.00 | - | 1 | 57 | 32.40% |
| BX240524P00113000 | 2024-05-07 12:25PM EDT | 113.00 | 0.38 | 0.38 | 0.56 | 0.00 | - | 2 | 34 | 31.69% |
| BX240524P00114000 | 2024-05-08 12:47PM EDT | 114.00 | 0.80 | 0.53 | 0.66 | 0.00 | - | 5 | 183 | 30.64% |
| BX240524P00115000 | 2024-05-08 11:02AM EDT | 115.00 | 1.16 | 0.68 | 0.82 | 0.00 | - | 3 | 142 | 30.18% |
| BX240524P00116000 | 2024-05-08 11:41AM EDT | 116.00 | 1.34 | 0.85 | 1.19 | 0.00 | - | 6 | 99 | 32.03% |
| BX240524P00117000 | 2024-05-09 9:37AM EDT | 117.00 | 1.43 | 1.09 | 1.17 | +0.06 | +4.38% | 2 | 25 | 28.42% |
| BX240524P00118000 | 2024-05-09 10:14AM EDT | 118.00 | 1.45 | 1.33 | 1.48 | -0.58 | -26.61% | 3 | 38 | 28.49% |
| BX240524P00119000 | 2024-05-06 9:43AM EDT | 119.00 | 2.60 | 1.71 | 2.35 | 0.00 | - | 2 | 100 | 33.84% |
| BX240524P00120000 | 2024-05-08 3:51PM EDT | 120.00 | 2.80 | 2.06 | 2.21 | +0.30 | +12.00% | 1 | 31 | 28.13% |
| BX240524P00121000 | 2024-04-29 3:15PM EDT | 121.00 | 3.70 | 2.54 | 2.91 | 0.00 | - | 132 | 128 | 30.46% |
| BX240524P00122000 | 2024-05-08 1:45PM EDT | 122.00 | 3.80 | 2.93 | 3.10 | 0.00 | - | 1 | 125 | 27.20% |
| BX240524P00123000 | 2024-05-07 10:34AM EDT | 123.00 | 3.25 | 3.60 | 3.75 | 0.00 | - | 1 | 7 | 27.93% |
| BX240524P00124000 | 2024-05-07 10:23AM EDT | 124.00 | 3.50 | 4.15 | 4.30 | 0.00 | - | 1 | 8 | 27.10% |
| BX240524P00125000 | 2024-05-02 3:03PM EDT | 125.00 | 6.43 | 4.10 | 5.40 | 0.00 | - | 1 | 4 | 31.64% |
| BX240524P00126000 | 2024-05-01 11:17AM EDT | 126.00 | 9.05 | 4.35 | 5.75 | 0.00 | - | 6 | 11 | 27.49% |
| BX240524P00127000 | 2024-05-08 3:38PM EDT | 127.00 | 7.35 | 6.30 | 6.55 | 0.00 | - | 3 | 31 | 27.86% |
| BX240524P00128000 | 2024-04-16 10:32AM EDT | 128.00 | 10.77 | 7.15 | 7.40 | 0.00 | - | 1 | 534 | 28.44% |
| BX240524P00129000 | 2024-04-25 9:56AM EDT | 129.00 | 11.27 | 7.00 | 8.25 | 0.00 | - | 1 | 7 | 28.61% |
| BX240524P00130000 | 2024-05-02 11:50AM EDT | 130.00 | 12.17 | 8.65 | 9.35 | 0.00 | - | 2 | 4 | 32.57% |
| BX240524P00131000 | 2024-05-02 11:52AM EDT | 131.00 | 12.88 | 9.80 | 10.25 | 0.00 | - | 3 | 7 | 33.20% |
| BX240524P00132000 | 2024-04-09 2:05PM EDT | 132.00 | 6.70 | 10.45 | 11.30 | 0.00 | - | 4 | 0 | 36.28% |
| BX240524P00134000 | 2024-04-25 9:56AM EDT | 134.00 | 15.61 | 12.05 | 13.35 | 0.00 | - | 1 | 5 | 41.50% |
| BX240524P00135000 | 2024-04-09 11:48AM EDT | 135.00 | 8.90 | 13.60 | 14.40 | 0.00 | - | - | 4 | 44.53% |
| BX240524P00136000 | 2024-04-09 2:05PM EDT | 136.00 | 9.05 | 14.45 | 15.55 | 0.00 | - | - | 2 | 49.27% |
© 2024 Yahoo. All rights reserved.