Singapore markets close in 4 hours 4 minutes
Straits Times Index
3,298.12 +7.42 (+0.23%) Nikkei
38,081.72 -147.39 (-0.39%) Hang Seng
19,052.14 +88.46 (+0.47%) FTSE 100
8,433.76 +261.61 (+3.20%) Bitcoin USD
60,960.89 -79.20 (-0.13%) CMC Crypto 200
1,257.94 -54.69 (-4.17%)
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240517C00105000 | 2024-05-09 11:52AM EDT | 105.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BX240517C00106000 | 2024-05-09 10:43AM EDT | 106.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BX240517C00109000 | 2024-04-25 9:52AM EDT | 109.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BX240517C00110000 | 2024-05-09 12:41PM EDT | 110.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240517C00112000 | 2024-05-02 2:33PM EDT | 112.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BX240517C00113000 | 2024-05-03 2:15PM EDT | 113.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240517C00114000 | 2024-05-10 2:48PM EDT | 114.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240517C00115000 | 2024-05-10 2:31PM EDT | 115.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BX240517C00116000 | 2024-05-09 1:57PM EDT | 116.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BX240517C00117000 | 2024-05-10 3:49PM EDT | 117.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BX240517C00118000 | 2024-05-10 2:49PM EDT | 118.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 939 | 0 | 0.00% |
| BX240517C00119000 | 2024-05-09 10:37AM EDT | 119.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 0.00% |
| BX240517C00120000 | 2024-05-10 3:16PM EDT | 120.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BX240517C00121000 | 2024-05-10 3:23PM EDT | 121.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| BX240517C00122000 | 2024-05-10 3:59PM EDT | 122.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| BX240517C00123000 | 2024-05-10 3:59PM EDT | 123.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| BX240517C00124000 | 2024-05-10 3:59PM EDT | 124.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| BX240517C00125000 | 2024-05-10 3:58PM EDT | 125.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 1.56% |
| BX240517C00126000 | 2024-05-10 3:54PM EDT | 126.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 3.13% |
| BX240517C00127000 | 2024-05-10 3:58PM EDT | 127.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| BX240517C00128000 | 2024-05-10 3:56PM EDT | 128.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| BX240517C00129000 | 2024-05-10 3:21PM EDT | 129.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| BX240517C00130000 | 2024-05-10 3:54PM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 12.50% |
| BX240517C00131000 | 2024-05-10 3:42PM EDT | 131.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| BX240517C00132000 | 2024-05-10 3:14PM EDT | 132.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| BX240517C00133000 | 2024-05-10 3:41PM EDT | 133.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| BX240517C00134000 | 2024-04-29 11:35AM EDT | 134.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| BX240517C00135000 | 2024-05-10 3:40PM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| BX240517C00140000 | 2024-05-09 2:36PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| BX240517C00145000 | 2024-05-07 1:42PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BX240517C00150000 | 2024-05-07 1:39PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| BX240517C00155000 | 2024-05-09 10:57AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| BX240517C00160000 | 2024-05-10 9:30AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| 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 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BX240517P00080000 | 2024-05-07 1:31PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BX240517P00085000 | 2024-05-09 9:30AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BX240517P00090000 | 2024-05-08 11:41AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BX240517P00095000 | 2024-05-10 2:23PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BX240517P00100000 | 2024-05-09 3:58PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BX240517P00105000 | 2024-05-08 1:20PM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BX240517P00106000 | 2024-05-08 3:43PM EDT | 106.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BX240517P00107000 | 2024-05-10 10:40AM EDT | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BX240517P00108000 | 2024-05-03 1:09PM EDT | 108.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BX240517P00109000 | 2024-05-10 10:40AM EDT | 109.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BX240517P00110000 | 2024-05-10 3:26PM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| BX240517P00111000 | 2024-05-10 11:21AM EDT | 111.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BX240517P00112000 | 2024-05-09 3:53PM EDT | 112.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BX240517P00113000 | 2024-05-09 3:33PM EDT | 113.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BX240517P00114000 | 2024-05-10 3:50PM EDT | 114.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 12.50% |
| BX240517P00115000 | 2024-05-10 3:21PM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| BX240517P00116000 | 2024-05-10 3:02PM EDT | 116.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| BX240517P00117000 | 2024-05-10 3:52PM EDT | 117.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| BX240517P00118000 | 2024-05-10 3:58PM EDT | 118.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 12.50% |
| BX240517P00119000 | 2024-05-10 3:41PM EDT | 119.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| BX240517P00120000 | 2024-05-10 3:49PM EDT | 120.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| BX240517P00121000 | 2024-05-10 3:58PM EDT | 121.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| BX240517P00122000 | 2024-05-10 3:59PM EDT | 122.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| BX240517P00123000 | 2024-05-10 3:59PM EDT | 123.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| BX240517P00124000 | 2024-05-10 3:59PM EDT | 124.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.10% |
| BX240517P00125000 | 2024-05-10 3:55PM EDT | 125.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| BX240517P00126000 | 2024-05-08 1:19PM EDT | 126.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BX240517P00127000 | 2024-05-10 3:19PM EDT | 127.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240517P00128000 | 2024-05-10 10:19AM EDT | 128.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX240517P00129000 | 2024-04-26 10:11AM EDT | 129.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240517P00130000 | 2024-05-10 11:06AM EDT | 130.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BX240517P00131000 | 2024-05-08 3:23PM EDT | 131.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BX240517P00133000 | 2024-04-26 10:31AM EDT | 133.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BX240517P00134000 | 2024-05-02 11:07AM EDT | 134.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240517P00135000 | 2024-05-10 10:48AM EDT | 135.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240517P00140000 | 2024-05-10 9:48AM EDT | 140.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BX240517P00145000 | 2024-04-19 10:43AM EDT | 145.00 | 26.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.