Singapore markets open in 3 hours 57 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 +331.37 (+0.85%) Nasdaq
16,346.26 +43.51 (+0.27%) Bitcoin USD
62,676.58 +1,190.71 (+1.94%) CMC Crypto 200
1,344.25 +44.15 (+3.40%)
Blackstone Inc. (BX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250117C00040000 | 2024-04-25 3:52PM EDT | 40.00 | 83.40 | 81.15 | 85.20 | 0.00 | - | 2 | 10 | 59.77% |
| BX250117C00045000 | 2024-02-01 3:12PM EDT | 45.00 | 79.50 | 81.00 | 86.00 | 0.00 | - | 30 | 0 | 118.37% |
| BX250117C00050000 | 2024-04-09 3:54PM EDT | 50.00 | 81.50 | 71.40 | 75.00 | 0.00 | - | 2 | 103 | 79.03% |
| BX250117C00055000 | 2024-04-12 3:46PM EDT | 55.00 | 68.40 | 66.40 | 70.45 | 0.00 | - | 5 | 30 | 51.07% |
| BX250117C00060000 | 2024-03-22 2:41PM EDT | 60.00 | 69.35 | 56.70 | 60.85 | 0.00 | - | 13 | 163 | 0.00% |
| BX250117C00065000 | 2024-02-16 11:15AM EDT | 65.00 | 65.57 | 58.50 | 63.35 | 0.00 | - | 5 | 126 | 65.75% |
| BX250117C00070000 | 2024-04-02 11:03AM EDT | 70.00 | 57.55 | 46.80 | 50.30 | 0.00 | - | 1 | 91 | 0.00% |
| BX250117C00075000 | 2024-04-17 11:42AM EDT | 75.00 | 49.00 | 47.35 | 51.30 | 0.00 | - | 1 | 2,170 | 55.95% |
| BX250117C00080000 | 2024-05-02 10:56AM EDT | 80.00 | 40.12 | 43.00 | 45.45 | 0.00 | - | 1 | 285 | 45.67% |
| BX250117C00085000 | 2024-04-18 2:31PM EDT | 85.00 | 37.60 | 38.80 | 41.60 | 0.00 | - | 4 | 578 | 46.49% |
| BX250117C00090000 | 2024-05-02 1:45PM EDT | 90.00 | 32.47 | 34.50 | 36.45 | 0.00 | - | 1 | 331 | 40.66% |
| BX250117C00095000 | 2024-05-08 2:25PM EDT | 95.00 | 29.09 | 30.60 | 32.80 | 0.00 | - | 3 | 703 | 41.02% |
| BX250117C00097500 | 2024-04-25 2:59PM EDT | 97.50 | 30.05 | 29.60 | 31.65 | 0.00 | - | 7 | 253 | 43.16% |
| BX250117C00100000 | 2024-05-03 9:30AM EDT | 100.00 | 27.00 | 26.50 | 29.15 | 0.00 | - | 1 | 1,631 | 40.43% |
| BX250117C00105000 | 2024-04-25 9:59AM EDT | 105.00 | 22.30 | 22.90 | 25.30 | 0.00 | - | 6 | 1,008 | 38.56% |
| BX250117C00110000 | 2024-05-02 10:08AM EDT | 110.00 | 16.80 | 19.15 | 22.40 | 0.00 | - | 110 | 3,195 | 38.86% |
| BX250117C00115000 | 2024-05-07 11:32AM EDT | 115.00 | 17.00 | 15.95 | 18.45 | -0.43 | -2.47% | 2 | 1,161 | 35.66% |
| BX250117C00120000 | 2024-05-09 3:11PM EDT | 120.00 | 14.80 | 13.65 | 16.35 | +2.00 | +15.62% | 4 | 3,164 | 36.69% |
| BX250117C00125000 | 2024-05-09 1:38PM EDT | 125.00 | 11.55 | 11.15 | 13.15 | +1.07 | +10.21% | 2 | 1,394 | 34.30% |
| BX250117C00130000 | 2024-05-08 3:45PM EDT | 130.00 | 8.70 | 8.85 | 10.45 | 0.00 | - | 53 | 2,896 | 32.53% |
| BX250117C00135000 | 2024-05-08 3:39PM EDT | 135.00 | 6.85 | 7.10 | 9.80 | 0.00 | - | 6 | 952 | 35.16% |
| BX250117C00140000 | 2024-05-09 11:09AM EDT | 140.00 | 5.96 | 4.80 | 7.95 | +0.81 | +15.73% | 19 | 1,928 | 34.26% |
| BX250117C00145000 | 2024-05-09 11:45AM EDT | 145.00 | 4.75 | 3.65 | 6.30 | 0.00 | - | 29 | 2,143 | 33.26% |
| BX250117C00150000 | 2024-05-08 12:07PM EDT | 150.00 | 3.65 | 2.96 | 4.05 | 0.00 | - | 16 | 1,356 | 29.76% |
| BX250117C00155000 | 2024-05-08 11:04AM EDT | 155.00 | 2.37 | 2.87 | 3.60 | 0.00 | - | 2 | 969 | 30.95% |
| BX250117C00160000 | 2024-05-09 10:59AM EDT | 160.00 | 2.26 | 2.19 | 2.78 | +0.41 | +22.16% | 2 | 1,580 | 30.50% |
| BX250117C00165000 | 2024-05-02 3:04PM EDT | 165.00 | 1.58 | 1.65 | 2.25 | 0.00 | - | 86 | 333 | 30.60% |
| BX250117C00170000 | 2024-04-22 1:37PM EDT | 170.00 | 1.51 | 1.24 | 1.62 | 0.00 | - | 28 | 283 | 29.77% |
| BX250117C00175000 | 2024-05-07 2:57PM EDT | 175.00 | 1.02 | 0.72 | 1.14 | 0.00 | - | 10 | 562 | 28.98% |
| BX250117C00180000 | 2024-05-01 11:17AM EDT | 180.00 | 0.60 | 0.61 | 0.91 | 0.00 | - | 2 | 111 | 29.15% |
| BX250117C00185000 | 2024-05-03 1:05PM EDT | 185.00 | 0.50 | 0.48 | 0.84 | 0.00 | - | 2 | 84 | 30.20% |
| BX250117C00190000 | 2024-04-15 10:53AM EDT | 190.00 | 1.00 | 0.00 | 0.78 | 0.00 | - | 1 | 147 | 31.21% |
| BX250117C00195000 | 2024-04-29 11:40AM EDT | 195.00 | 0.30 | 0.10 | 0.60 | 0.00 | - | 1 | 105 | 31.03% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250117P00040000 | 2024-04-05 10:50AM EDT | 40.00 | 0.10 | 0.00 | 0.61 | 0.00 | - | 2 | 984 | 66.70% |
| BX250117P00045000 | 2024-04-16 2:32PM EDT | 45.00 | 0.18 | 0.10 | 0.27 | 0.00 | - | 12 | 179 | 55.76% |
| BX250117P00050000 | 2024-05-09 9:30AM EDT | 50.00 | 0.15 | 0.10 | 0.53 | -0.24 | -61.54% | 4 | 472 | 54.59% |
| BX250117P00055000 | 2024-05-09 9:30AM EDT | 55.00 | 0.21 | 0.15 | 0.47 | -0.09 | -30.00% | 3 | 377 | 52.73% |
| BX250117P00060000 | 2024-04-24 12:16PM EDT | 60.00 | 0.77 | 0.15 | 0.61 | 0.00 | - | 1 | 1,515 | 49.98% |
| BX250117P00065000 | 2024-04-25 3:31PM EDT | 65.00 | 0.54 | 0.30 | 0.59 | 0.00 | - | 3 | 3,625 | 44.78% |
| BX250117P00070000 | 2024-05-06 9:30AM EDT | 70.00 | 0.51 | 0.31 | 1.02 | 0.00 | - | 2 | 894 | 45.18% |
| BX250117P00075000 | 2024-05-02 2:58PM EDT | 75.00 | 0.94 | 0.70 | 0.85 | 0.00 | - | 1 | 1,743 | 38.87% |
| BX250117P00080000 | 2024-04-26 1:51PM EDT | 80.00 | 1.25 | 0.72 | 1.10 | 0.00 | - | 2 | 4,193 | 36.78% |
| BX250117P00085000 | 2024-05-03 2:46PM EDT | 85.00 | 1.75 | 1.13 | 1.71 | 0.00 | - | 6 | 6,597 | 36.67% |
| BX250117P00090000 | 2024-05-09 3:29PM EDT | 90.00 | 1.89 | 1.79 | 2.65 | -0.37 | -16.37% | 20 | 2,611 | 37.15% |
| BX250117P00095000 | 2024-05-09 2:44PM EDT | 95.00 | 2.66 | 2.52 | 2.93 | -0.89 | -25.07% | 9 | 2,303 | 33.72% |
| BX250117P00097500 | 2024-05-02 2:16PM EDT | 97.50 | 3.80 | 2.96 | 3.40 | 0.00 | - | 11 | 512 | 33.29% |
| BX250117P00100000 | 2024-05-09 3:29PM EDT | 100.00 | 3.48 | 3.35 | 5.50 | -0.64 | -15.53% | 12 | 5,038 | 38.38% |
| BX250117P00105000 | 2024-05-09 2:25PM EDT | 105.00 | 4.81 | 4.25 | 4.80 | -0.19 | -3.80% | 2 | 2,430 | 30.90% |
| BX250117P00110000 | 2024-05-09 10:52AM EDT | 110.00 | 6.40 | 4.85 | 8.00 | -0.60 | -8.57% | 1 | 3,195 | 35.06% |
| BX250117P00115000 | 2024-05-09 3:34PM EDT | 115.00 | 7.60 | 6.65 | 7.90 | -1.16 | -13.24% | 14 | 6,103 | 29.05% |
| BX250117P00120000 | 2024-05-07 12:45PM EDT | 120.00 | 9.95 | 8.10 | 10.35 | 0.00 | - | 70 | 3,158 | 29.27% |
| BX250117P00125000 | 2024-05-09 10:02AM EDT | 125.00 | 13.12 | 11.10 | 13.70 | -0.56 | -4.09% | 2 | 2,115 | 30.85% |
| BX250117P00130000 | 2024-04-26 10:36AM EDT | 130.00 | 15.30 | 14.10 | 14.85 | 0.00 | - | 4 | 1,916 | 26.24% |
| BX250117P00135000 | 2024-05-06 3:01PM EDT | 135.00 | 19.10 | 16.10 | 18.80 | 0.00 | - | 2 | 103 | 27.74% |
| BX250117P00140000 | 2024-05-09 12:29PM EDT | 140.00 | 21.80 | 19.45 | 22.60 | -1.70 | -7.23% | 1 | 230 | 28.22% |
| BX250117P00145000 | 2024-04-29 3:35PM EDT | 145.00 | 26.57 | 24.20 | 26.40 | 0.00 | - | 1 | 9 | 28.07% |
| BX250117P00150000 | 2024-03-05 4:45PM EDT | 150.00 | 29.50 | 28.05 | 28.80 | 0.00 | - | 2 | 20 | 22.25% |
| BX250117P00155000 | 2024-02-06 12:28PM EDT | 155.00 | 35.10 | 32.55 | 33.30 | 0.00 | - | 2 | 1 | 22.40% |
| BX250117P00160000 | 2024-02-01 4:11PM EDT | 160.00 | 38.20 | 33.90 | 35.20 | 0.00 | - | 5 | 22 | 0.00% |
| BX250117P00170000 | 2024-02-28 10:49AM EDT | 170.00 | 44.45 | 39.20 | 40.65 | 0.00 | - | - | 1 | 0.00% |
| BX250117P00180000 | 2024-03-22 9:45AM EDT | 180.00 | 49.70 | 60.10 | 64.25 | 0.00 | - | 1 | 1 | 53.88% |
| BX250117P00195000 | 2024-01-29 12:05PM EDT | 195.00 | 68.85 | 66.50 | 71.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.