Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,831.18 -45.87 (-0.58%) Bitcoin USD
64,775.37 +3,322.99 (+5.41%) CMC Crypto 200
1,330.76 +18.14 (+1.40%)
Blackstone Inc. (BX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240419C00095000 | 2024-03-11 10:31AM EDT | 95.00 | 30.40 | 31.20 | 35.30 | 0.00 | - | 126 | 329 | 801.17% |
| BX240419C00100000 | 2024-04-17 3:56PM EDT | 100.00 | 23.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BX240419C00105000 | 2024-04-18 1:17PM EDT | 105.00 | 14.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240419C00110000 | 2024-04-18 2:21PM EDT | 110.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BX240419C00113000 | 2024-04-18 9:34AM EDT | 113.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240419C00115000 | 2024-04-18 3:56PM EDT | 115.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.00% |
| BX240419C00116000 | 2024-04-18 12:51PM EDT | 116.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BX240419C00118000 | 2024-04-18 3:55PM EDT | 118.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| BX240419C00119000 | 2024-04-18 1:39PM EDT | 119.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| BX240419C00120000 | 2024-04-18 3:04PM EDT | 120.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 651 | 0 | 0.00% |
| BX240419C00121000 | 2024-04-18 3:55PM EDT | 121.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 3.13% |
| BX240419C00122000 | 2024-04-18 3:59PM EDT | 122.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 769 | 0 | 6.25% |
| BX240419C00123000 | 2024-04-18 3:55PM EDT | 123.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| BX240419C00124000 | 2024-04-18 3:58PM EDT | 124.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 12.50% |
| BX240419C00125000 | 2024-04-18 3:47PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 937 | 0 | 25.00% |
| BX240419C00126000 | 2024-04-18 3:29PM EDT | 126.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 25.00% |
| BX240419C00127000 | 2024-04-18 1:04PM EDT | 127.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| BX240419C00128000 | 2024-04-18 3:10PM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| BX240419C00129000 | 2024-04-18 3:07PM EDT | 129.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 25.00% |
| BX240419C00130000 | 2024-04-18 3:54PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 803 | 0 | 25.00% |
| BX240419C00131000 | 2024-04-18 2:38PM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 50.00% |
| BX240419C00132000 | 2024-04-18 2:38PM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 50.00% |
| BX240419C00133000 | 2024-04-18 2:01PM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| BX240419C00134000 | 2024-04-18 2:02PM EDT | 134.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| BX240419C00135000 | 2024-04-18 3:26PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 50.00% |
| BX240419C00136000 | 2024-04-18 3:40PM EDT | 136.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BX240419C00137000 | 2024-04-18 1:10PM EDT | 137.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BX240419C00138000 | 2024-04-17 3:41PM EDT | 138.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BX240419C00139000 | 2024-04-18 1:24PM EDT | 139.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BX240419C00140000 | 2024-04-18 10:32AM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| BX240419C00141000 | 2024-04-17 3:59PM EDT | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| BX240419C00142000 | 2024-04-09 3:59PM EDT | 142.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| BX240419C00143000 | 2024-04-12 1:59PM EDT | 143.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BX240419C00144000 | 2024-04-18 9:30AM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BX240419C00145000 | 2024-04-18 11:13AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BX240419C00150000 | 2024-04-17 3:22PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BX240419C00155000 | 2024-04-17 3:48PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BX240419C00160000 | 2024-04-18 10:32AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BX240419C00165000 | 2024-04-15 9:30AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BX240419C00170000 | 2024-03-15 2:32PM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 212.50% |
| BX240419C00175000 | 2024-03-08 3:37PM EDT | 175.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 256.25% |
| BX240419C00180000 | 2024-03-26 12:52PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240419P00060000 | 2024-03-22 3:59PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| BX240419P00065000 | 2024-03-11 10:56AM EDT | 65.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 72 | 375.00% |
| BX240419P00070000 | 2024-04-04 3:17PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| BX240419P00075000 | 2024-04-15 2:24PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BX240419P00080000 | 2024-04-15 3:09PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BX240419P00085000 | 2024-04-16 9:45AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| BX240419P00090000 | 2024-04-17 3:49PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| BX240419P00095000 | 2024-04-18 2:46PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BX240419P00100000 | 2024-04-18 1:44PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| BX240419P00102000 | 2024-04-10 10:09AM EDT | 102.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BX240419P00103000 | 2024-04-15 1:39PM EDT | 103.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BX240419P00104000 | 2024-04-17 11:33AM EDT | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BX240419P00105000 | 2024-04-18 3:44PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 766 | 0 | 50.00% |
| BX240419P00108000 | 2024-04-16 12:45PM EDT | 108.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BX240419P00110000 | 2024-04-18 3:55PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 50.00% |
| BX240419P00111000 | 2024-04-18 2:58PM EDT | 111.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| BX240419P00112000 | 2024-04-18 2:42PM EDT | 112.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| BX240419P00113000 | 2024-04-18 3:56PM EDT | 113.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| BX240419P00114000 | 2024-04-18 3:58PM EDT | 114.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 25.00% |
| BX240419P00115000 | 2024-04-18 3:54PM EDT | 115.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,942 | 0 | 25.00% |
| BX240419P00116000 | 2024-04-18 3:58PM EDT | 116.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| BX240419P00117000 | 2024-04-18 3:54PM EDT | 117.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| BX240419P00118000 | 2024-04-18 3:35PM EDT | 118.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 12.50% |
| BX240419P00119000 | 2024-04-18 3:57PM EDT | 119.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 6.25% |
| BX240419P00120000 | 2024-04-18 3:52PM EDT | 120.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5,699 | 0 | 1.56% |
| BX240419P00121000 | 2024-04-18 3:53PM EDT | 121.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| BX240419P00122000 | 2024-04-18 3:45PM EDT | 122.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 0.00% |
| BX240419P00123000 | 2024-04-18 3:50PM EDT | 123.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| BX240419P00124000 | 2024-04-18 3:54PM EDT | 124.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| BX240419P00125000 | 2024-04-18 3:39PM EDT | 125.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| BX240419P00126000 | 2024-04-18 3:35PM EDT | 126.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| BX240419P00127000 | 2024-04-18 3:44PM EDT | 127.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| BX240419P00128000 | 2024-04-18 1:57PM EDT | 128.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BX240419P00129000 | 2024-04-18 2:25PM EDT | 129.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BX240419P00130000 | 2024-04-18 2:59PM EDT | 130.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BX240419P00131000 | 2024-04-18 9:31AM EDT | 131.00 | 10.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BX240419P00132000 | 2024-04-17 9:42AM EDT | 132.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| BX240419P00133000 | 2024-04-16 3:25PM EDT | 133.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| BX240419P00134000 | 2024-04-01 3:10PM EDT | 134.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BX240419P00135000 | 2024-04-18 1:17PM EDT | 135.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BX240419P00136000 | 2024-04-01 11:10AM EDT | 136.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BX240419P00137000 | 2024-04-01 3:37PM EDT | 137.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BX240419P00138000 | 2024-04-18 1:17PM EDT | 138.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240419P00140000 | 2024-03-28 11:05AM EDT | 140.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.