Singapore markets open in 5 hours 32 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,303.18 +56.50 (+1.08%) Dow
39,853.71 +295.60 (+0.75%) Nasdaq
16,740.07 +228.89 (+1.39%) Bitcoin USD
66,014.75 +4,488.52 (+7.30%) CMC Crypto 200
1,382.86 +114.92 (+9.07%)
Blackstone Inc. (BX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
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 | 29.10 | 32.25 | 0.00 | - | 52 | 1 | 249.12% |
| BX240517C00105000 | 2024-05-09 11:52AM EDT | 105.00 | 17.20 | 23.90 | 27.10 | 0.00 | - | 3 | 3 | 208.01% |
| BX240517C00106000 | 2024-05-09 10:43AM EDT | 106.00 | 15.60 | 24.30 | 25.10 | 0.00 | - | 5 | 5 | 142.29% |
| BX240517C00109000 | 2024-04-25 9:52AM EDT | 109.00 | 11.15 | 21.25 | 23.05 | 0.00 | - | - | 0 | 130.66% |
| BX240517C00110000 | 2024-05-14 11:10AM EDT | 110.00 | 13.95 | 20.50 | 21.25 | 0.00 | - | 12 | 15 | 98.05% |
| BX240517C00112000 | 2024-05-02 2:33PM EDT | 112.00 | 8.15 | 18.35 | 19.25 | 0.00 | - | - | 1 | 74.22% |
| BX240517C00113000 | 2024-05-03 2:15PM EDT | 113.00 | 6.80 | 17.45 | 18.25 | 0.00 | - | 1 | 2 | 81.25% |
| BX240517C00114000 | 2024-05-13 10:19AM EDT | 114.00 | 9.90 | 16.35 | 17.15 | 0.00 | - | 1 | 8 | 104.49% |
| BX240517C00115000 | 2024-05-14 3:30PM EDT | 115.00 | 10.59 | 15.75 | 16.15 | 0.00 | - | 3 | 153 | 84.38% |
| BX240517C00116000 | 2024-05-09 1:57PM EDT | 116.00 | 6.55 | 14.45 | 15.50 | 0.00 | - | 9 | 22 | 81.84% |
| BX240517C00117000 | 2024-05-15 2:39PM EDT | 117.00 | 13.70 | 13.50 | 14.30 | +7.25 | +112.40% | 1 | 107 | 70.31% |
| BX240517C00118000 | 2024-05-13 1:10PM EDT | 118.00 | 4.85 | 12.70 | 13.30 | 0.00 | - | 21 | 940 | 74.22% |
| BX240517C00119000 | 2024-05-09 10:37AM EDT | 119.00 | 3.70 | 11.70 | 12.20 | 0.00 | - | 165 | 402 | 65.72% |
| BX240517C00120000 | 2024-05-15 1:35PM EDT | 120.00 | 10.85 | 10.50 | 11.45 | +4.85 | +80.83% | 139 | 1,548 | 62.89% |
| BX240517C00121000 | 2024-05-14 2:41PM EDT | 121.00 | 4.89 | 9.60 | 10.20 | 0.00 | - | 6 | 610 | 52.54% |
| BX240517C00122000 | 2024-05-15 2:04PM EDT | 122.00 | 8.45 | 8.50 | 9.20 | +4.43 | +110.20% | 14 | 562 | 64.75% |
| BX240517C00123000 | 2024-05-15 2:16PM EDT | 123.00 | 8.00 | 7.60 | 8.25 | +4.32 | +117.39% | 41 | 700 | 61.23% |
| BX240517C00124000 | 2024-05-15 12:11PM EDT | 124.00 | 5.30 | 6.55 | 7.30 | +2.36 | +80.27% | 137 | 944 | 57.42% |
| BX240517C00125000 | 2024-05-15 3:12PM EDT | 125.00 | 6.02 | 5.85 | 6.20 | +3.67 | +181.68% | 453 | 6,025 | 47.95% |
| BX240517C00126000 | 2024-05-15 2:27PM EDT | 126.00 | 4.78 | 4.90 | 5.10 | +3.02 | +171.59% | 599 | 1,777 | 38.48% |
| BX240517C00127000 | 2024-05-15 2:09PM EDT | 127.00 | 3.80 | 3.95 | 4.20 | +2.51 | +194.57% | 118 | 446 | 36.13% |
| BX240517C00128000 | 2024-05-15 1:50PM EDT | 128.00 | 2.34 | 3.00 | 3.25 | +1.39 | +146.32% | 74 | 936 | 31.35% |
| BX240517C00129000 | 2024-05-15 2:04PM EDT | 129.00 | 1.91 | 2.24 | 2.40 | +1.25 | +189.39% | 212 | 396 | 28.37% |
| BX240517C00130000 | 2024-05-15 3:01PM EDT | 130.00 | 1.47 | 1.58 | 1.65 | +1.02 | +226.67% | 3,226 | 3,436 | 26.03% |
| BX240517C00131000 | 2024-05-15 2:48PM EDT | 131.00 | 0.88 | 1.01 | 1.07 | +0.60 | +214.29% | 1,117 | 577 | 24.95% |
| BX240517C00132000 | 2024-05-15 2:10PM EDT | 132.00 | 0.50 | 0.59 | 0.65 | +0.33 | +194.12% | 62 | 226 | 24.46% |
| BX240517C00133000 | 2024-05-15 3:04PM EDT | 133.00 | 0.31 | 0.31 | 0.37 | +0.21 | +210.00% | 235 | 419 | 24.32% |
| BX240517C00134000 | 2024-05-15 3:09PM EDT | 134.00 | 0.19 | 0.16 | 0.20 | +0.06 | +46.15% | 28 | 293 | 24.41% |
| BX240517C00135000 | 2024-05-15 2:58PM EDT | 135.00 | 0.10 | 0.09 | 0.10 | -0.55 | -84.62% | 70 | 2,136 | 24.41% |
| BX240517C00140000 | 2024-05-13 3:19PM EDT | 140.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 14 | 1,227 | 48.15% |
| BX240517C00145000 | 2024-05-15 12:08PM EDT | 145.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 16 | 2,122 | 51.56% |
| BX240517C00150000 | 2024-05-15 12:23PM EDT | 150.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 16 | 422 | 60.16% |
| BX240517C00155000 | 2024-05-15 9:30AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 263 | 65.63% |
| BX240517C00160000 | 2024-05-10 9:30AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 81 | 75.00% |
| 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 | 0.01 | 0.00 | - | 4 | 9 | 225.00% |
| BX240517P00080000 | 2024-05-07 1:31PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 4,226 | 175.00% |
| BX240517P00085000 | 2024-05-09 9:30AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 156.25% |
| BX240517P00090000 | 2024-05-08 11:41AM EDT | 90.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 51 | 88 | 137.50% |
| BX240517P00095000 | 2024-05-13 3:59PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 508 | 118.75% |
| BX240517P00100000 | 2024-05-14 3:41PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 1,736 | 100.00% |
| BX240517P00105000 | 2024-05-15 9:44AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2 | 7,407 | 84.38% |
| BX240517P00106000 | 2024-05-08 3:43PM EDT | 106.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 49 | 50 | 81.25% |
| BX240517P00107000 | 2024-05-14 12:24PM EDT | 107.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 18 | 1,975 | 78.13% |
| BX240517P00108000 | 2024-05-03 1:09PM EDT | 108.00 | 0.05 | 0.00 | 0.01 | -0.14 | -73.68% | 2 | 336 | 75.00% |
| BX240517P00109000 | 2024-05-15 2:18PM EDT | 109.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 42 | 368 | 78.91% |
| BX240517P00110000 | 2024-05-15 11:05AM EDT | 110.00 | 0.06 | 0.01 | 0.02 | +0.01 | +20.00% | 5 | 5,381 | 75.00% |
| BX240517P00111000 | 2024-05-13 2:38PM EDT | 111.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 1,200 | 74.22% |
| BX240517P00112000 | 2024-05-09 3:53PM EDT | 112.00 | 0.12 | 0.01 | 0.03 | 0.00 | - | 10 | 3,838 | 70.31% |
| BX240517P00113000 | 2024-05-09 3:33PM EDT | 113.00 | 0.13 | 0.01 | 0.04 | 0.00 | - | 15 | 1,440 | 68.75% |
| BX240517P00114000 | 2024-05-15 9:37AM EDT | 114.00 | 0.04 | 0.02 | 0.09 | -0.01 | -20.00% | 1 | 191 | 72.66% |
| BX240517P00115000 | 2024-05-15 12:37PM EDT | 115.00 | 0.07 | 0.02 | 0.07 | +0.02 | +40.00% | 19 | 5,172 | 66.80% |
| BX240517P00116000 | 2024-05-15 11:31AM EDT | 116.00 | 0.11 | 0.01 | 0.20 | +0.05 | +83.33% | 1 | 353 | 72.07% |
| BX240517P00117000 | 2024-05-15 11:48AM EDT | 117.00 | 0.05 | 0.02 | 0.26 | -0.04 | -44.44% | 2 | 2,019 | 71.48% |
| BX240517P00118000 | 2024-05-15 12:48PM EDT | 118.00 | 0.14 | 0.03 | 0.18 | +0.03 | +27.27% | 128 | 603 | 63.28% |
| BX240517P00119000 | 2024-05-15 2:37PM EDT | 119.00 | 0.04 | 0.01 | 0.28 | -0.09 | -69.23% | 19 | 2,745 | 62.89% |
| BX240517P00120000 | 2024-05-15 2:22PM EDT | 120.00 | 0.05 | 0.01 | 0.25 | -0.16 | -76.19% | 104 | 5,785 | 57.03% |
| BX240517P00121000 | 2024-05-15 3:01PM EDT | 121.00 | 0.08 | 0.03 | 0.14 | -0.19 | -70.37% | 36 | 506 | 53.32% |
| BX240517P00122000 | 2024-05-15 2:57PM EDT | 122.00 | 0.02 | 0.02 | 0.08 | -0.40 | -95.24% | 201 | 1,085 | 43.75% |
| BX240517P00123000 | 2024-05-15 2:01PM EDT | 123.00 | 0.05 | 0.01 | 0.07 | -0.63 | -92.65% | 21 | 137 | 38.48% |
| BX240517P00124000 | 2024-05-15 2:11PM EDT | 124.00 | 0.12 | 0.02 | 0.23 | -0.71 | -85.54% | 233 | 127 | 44.73% |
| BX240517P00125000 | 2024-05-15 1:35PM EDT | 125.00 | 0.11 | 0.02 | 0.27 | -1.05 | -90.52% | 423 | 3,907 | 41.50% |
| BX240517P00126000 | 2024-05-15 2:00PM EDT | 126.00 | 0.10 | 0.07 | 0.13 | -1.56 | -93.98% | 99 | 32 | 29.59% |
| BX240517P00127000 | 2024-05-15 1:40PM EDT | 127.00 | 0.22 | 0.09 | 0.17 | -3.15 | -93.47% | 72 | 65 | 26.61% |
| BX240517P00128000 | 2024-05-15 2:58PM EDT | 128.00 | 0.22 | 0.19 | 0.24 | -3.03 | -93.23% | 447 | 10 | 23.93% |
| BX240517P00129000 | 2024-05-15 2:15PM EDT | 129.00 | 0.43 | 0.36 | 0.39 | -6.22 | -93.53% | 229 | 5 | 22.27% |
| BX240517P00130000 | 2024-05-15 3:03PM EDT | 130.00 | 0.73 | 0.63 | 0.67 | -3.94 | -84.37% | 189 | 544 | 21.39% |
| BX240517P00131000 | 2024-05-15 2:30PM EDT | 131.00 | 1.31 | 1.06 | 1.11 | -10.09 | -88.51% | 28 | 18 | 20.95% |
| BX240517P00133000 | 2024-04-26 10:31AM EDT | 133.00 | 3.91 | 2.23 | 2.50 | -6.49 | -62.40% | 10 | 3 | 21.39% |
| BX240517P00134000 | 2024-05-15 9:52AM EDT | 134.00 | 5.40 | 3.15 | 3.35 | -10.60 | -66.25% | 5 | 1 | 21.00% |
| BX240517P00135000 | 2024-05-10 10:48AM EDT | 135.00 | 11.95 | 4.05 | 4.30 | 0.00 | - | 1 | 0 | 22.56% |
| BX240517P00140000 | 2024-05-10 9:48AM EDT | 140.00 | 16.35 | 8.90 | 10.25 | 0.00 | - | 5 | 5 | 58.89% |
| BX240517P00145000 | 2024-04-19 10:43AM EDT | 145.00 | 26.43 | 14.00 | 15.00 | 0.00 | - | 1 | 0 | 75.49% |
© 2024 Yahoo. All rights reserved.