Singapore markets open in 3 hours 5 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.36 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
62,455.92 +921.92 (+1.50%) CMC Crypto 200
1,343.88 +43.78 (+3.37%)
Blackstone Inc. (BX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX241018C00055000 | 2024-01-17 12:34PM EDT | 55.00 | 61.65 | 72.80 | 76.00 | 0.00 | - | - | 1 | 129.39% |
| BX241018C00060000 | 2023-11-14 1:17PM EDT | 60.00 | 44.25 | 67.70 | 70.50 | 0.00 | - | - | 1 | 115.89% |
| BX241018C00065000 | 2023-11-14 3:09PM EDT | 65.00 | 39.50 | 62.75 | 65.35 | 0.00 | - | 3 | 6 | 105.35% |
| BX241018C00070000 | 2024-03-18 10:44AM EDT | 70.00 | 55.70 | 52.00 | 56.00 | 0.00 | - | 1 | 41 | 55.71% |
| BX241018C00075000 | 2024-02-16 3:47PM EDT | 75.00 | 54.97 | 49.05 | 53.15 | 0.00 | - | 20 | 83 | 68.42% |
| BX241018C00080000 | 2023-12-14 1:26PM EDT | 80.00 | 49.60 | 40.70 | 41.75 | 0.00 | - | 10 | 36 | 0.00% |
| BX241018C00085000 | 2024-03-13 1:53PM EDT | 85.00 | 42.90 | 40.00 | 40.70 | 0.00 | - | 2 | 81 | 50.17% |
| BX241018C00090000 | 2024-04-09 10:22AM EDT | 90.00 | 42.09 | 34.40 | 36.65 | 0.00 | - | 1 | 312 | 51.87% |
| BX241018C00095000 | 2024-04-05 3:55PM EDT | 95.00 | 35.70 | 25.05 | 27.95 | 0.00 | - | 1 | 89 | 0.00% |
| BX241018C00100000 | 2024-05-02 12:21PM EDT | 100.00 | 22.70 | 25.80 | 27.60 | 0.00 | - | 1 | 232 | 43.88% |
| BX241018C00105000 | 2024-05-09 12:12PM EDT | 105.00 | 21.35 | 20.90 | 22.50 | -2.91 | -12.00% | 3 | 260 | 37.21% |
| BX241018C00110000 | 2024-05-08 2:33PM EDT | 110.00 | 16.35 | 16.75 | 18.75 | 0.00 | - | 2 | 335 | 35.63% |
| BX241018C00115000 | 2024-05-09 11:19AM EDT | 115.00 | 14.39 | 13.30 | 15.45 | -0.75 | -4.95% | 2 | 788 | 34.66% |
| BX241018C00120000 | 2024-05-08 11:06AM EDT | 120.00 | 9.74 | 10.85 | 12.70 | 0.00 | - | 1 | 404 | 34.39% |
| BX241018C00125000 | 2024-05-08 11:10AM EDT | 125.00 | 7.38 | 8.30 | 9.80 | 0.00 | - | 10 | 991 | 32.59% |
| BX241018C00130000 | 2024-05-09 1:57PM EDT | 130.00 | 6.70 | 6.90 | 7.45 | +0.85 | +14.53% | 2 | 497 | 31.40% |
| BX241018C00135000 | 2024-05-08 12:09PM EDT | 135.00 | 4.25 | 4.55 | 6.40 | 0.00 | - | 1 | 361 | 33.23% |
| BX241018C00140000 | 2024-05-08 2:13PM EDT | 140.00 | 3.10 | 3.55 | 4.05 | 0.00 | - | 11 | 679 | 29.77% |
| BX241018C00145000 | 2024-05-07 3:42PM EDT | 145.00 | 2.61 | 2.71 | 3.10 | 0.00 | - | 13 | 414 | 29.99% |
| BX241018C00150000 | 2024-05-09 12:57PM EDT | 150.00 | 1.83 | 1.78 | 2.32 | -0.15 | -7.58% | 2 | 358 | 30.04% |
| BX241018C00155000 | 2024-04-30 3:22PM EDT | 155.00 | 1.14 | 1.04 | 2.51 | 0.00 | - | 2 | 584 | 33.94% |
| BX241018C00160000 | 2024-05-03 3:33PM EDT | 160.00 | 0.70 | 0.78 | 1.67 | 0.00 | - | 1 | 685 | 32.51% |
| BX241018C00165000 | 2024-04-17 12:39PM EDT | 165.00 | 1.25 | 0.45 | 1.20 | 0.00 | - | 9 | 36 | 32.12% |
| BX241018C00170000 | 2024-04-19 12:34PM EDT | 170.00 | 0.50 | 0.00 | 0.57 | 0.00 | - | 1 | 63 | 29.20% |
| BX241018C00175000 | 2024-05-02 3:59PM EDT | 175.00 | 0.64 | 0.10 | 0.68 | 0.00 | - | 2 | 11 | 32.30% |
| BX241018C00180000 | 2024-04-10 10:51AM EDT | 180.00 | 0.95 | 0.00 | 0.57 | 0.00 | - | 1 | 21 | 33.11% |
| BX241018C00185000 | 2024-03-21 11:19AM EDT | 185.00 | 0.97 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 36.84% |
| BX241018C00190000 | 2024-04-23 3:54PM EDT | 190.00 | 0.15 | 0.00 | 0.42 | 0.00 | - | 1 | 18 | 34.74% |
| BX241018C00195000 | 2024-04-10 12:02PM EDT | 195.00 | 0.42 | 0.00 | 0.38 | 0.00 | - | 2 | 28 | 35.77% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX241018P00050000 | 2024-05-09 11:42AM EDT | 50.00 | 0.05 | 0.01 | 0.25 | +0.01 | +25.00% | 10 | 278 | 59.86% |
| BX241018P00055000 | 2024-05-09 11:58AM EDT | 55.00 | 0.03 | 0.00 | 0.29 | -0.26 | -89.66% | 20 | 23 | 54.79% |
| BX241018P00060000 | 2024-05-06 12:44PM EDT | 60.00 | 0.15 | 0.01 | 0.57 | 0.00 | - | 2 | 60 | 54.74% |
| BX241018P00065000 | 2024-05-09 12:04PM EDT | 65.00 | 0.13 | 0.04 | 0.20 | -0.28 | -68.29% | 2 | 283 | 46.39% |
| BX241018P00070000 | 2024-05-08 9:41AM EDT | 70.00 | 0.28 | 0.04 | 0.63 | 0.00 | - | 2 | 872 | 50.88% |
| BX241018P00075000 | 2024-04-05 9:30AM EDT | 75.00 | 0.67 | 0.35 | 1.23 | 0.00 | - | 1 | 321 | 52.88% |
| BX241018P00080000 | 2024-05-09 11:06AM EDT | 80.00 | 0.64 | 0.19 | 0.64 | +0.53 | +481.82% | 1 | 934 | 40.58% |
| BX241018P00085000 | 2024-05-08 11:33AM EDT | 85.00 | 0.70 | 0.50 | 0.73 | 0.00 | - | 60 | 1,029 | 36.84% |
| BX241018P00090000 | 2024-04-26 10:48AM EDT | 90.00 | 1.17 | 0.82 | 0.97 | 0.00 | - | 1 | 729 | 34.46% |
| BX241018P00095000 | 2024-05-09 10:22AM EDT | 95.00 | 1.52 | 1.17 | 1.42 | -0.16 | -9.52% | 1 | 893 | 33.08% |
| BX241018P00100000 | 2024-05-01 1:25PM EDT | 100.00 | 3.10 | 1.77 | 2.06 | 0.00 | - | 5 | 1,490 | 31.86% |
| BX241018P00105000 | 2024-05-09 10:20AM EDT | 105.00 | 3.18 | 2.74 | 2.96 | -0.17 | -5.07% | 1 | 622 | 30.82% |
| BX241018P00110000 | 2024-05-09 3:39PM EDT | 110.00 | 3.80 | 3.90 | 4.10 | -1.12 | -22.76% | 4 | 1,038 | 29.65% |
| BX241018P00115000 | 2024-05-09 3:39PM EDT | 115.00 | 5.20 | 4.60 | 6.35 | -1.15 | -18.11% | 19 | 1,607 | 31.12% |
| BX241018P00120000 | 2024-05-09 3:39PM EDT | 120.00 | 7.05 | 7.05 | 8.05 | -1.65 | -18.97% | 3 | 373 | 29.35% |
| BX241018P00125000 | 2024-05-03 1:57PM EDT | 125.00 | 11.80 | 8.90 | 9.75 | 0.00 | - | 2 | 796 | 26.45% |
| BX241018P00130000 | 2024-04-29 10:31AM EDT | 130.00 | 13.25 | 12.10 | 14.40 | 0.00 | - | 5 | 221 | 31.36% |
| BX241018P00135000 | 2024-05-06 3:04PM EDT | 135.00 | 17.18 | 15.35 | 16.20 | 0.00 | - | 3 | 69 | 26.15% |
| BX241018P00140000 | 2024-04-10 9:30AM EDT | 140.00 | 16.55 | 17.50 | 21.20 | 0.00 | - | 3 | 34 | 30.43% |
| BX241018P00145000 | 2024-04-08 1:56PM EDT | 145.00 | 20.38 | 24.30 | 27.85 | 0.00 | - | 1 | 2 | 40.11% |
| BX241018P00150000 | 2024-01-10 10:33AM EDT | 150.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| BX241018P00190000 | 2024-01-03 10:57AM EDT | 190.00 | 67.00 | 64.30 | 66.45 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.