Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,312.57 +5.56 (+0.10%) Dow
39,381.60 -289.44 (-0.73%) Nasdaq
16,904.59 +103.05 (+0.61%) Bitcoin USD
68,117.68 -1,888.27 (-2.70%) CMC Crypto 200
1,466.83 -35.83 (-2.38%)
Blackstone Inc. (BX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
Strike:125.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240524C00125000 | 2024-05-23 10:51AM EDT | 2024-05-24 | 1.00 | 0.93 | 1.06 | -0.94 | -48.45% | 21 | 278 | 15.72% |
| BX240531C00125000 | 2024-05-22 3:49PM EDT | 2024-05-31 | 2.63 | 1.96 | 2.02 | 0.00 | - | 24 | 211 | 20.29% |
| BX240607C00125000 | 2024-05-20 2:46PM EDT | 2024-06-07 | 3.29 | 2.54 | 2.96 | 0.00 | - | 1 | 46 | 24.30% |
| BX240614C00125000 | 2024-05-22 2:17PM EDT | 2024-06-14 | 4.29 | 3.25 | 3.65 | 0.00 | - | 8 | 129 | 25.81% |
| BX240621C00125000 | 2024-05-22 3:53PM EDT | 2024-06-21 | 4.70 | 3.95 | 4.10 | 0.00 | - | 16 | 5,373 | 25.75% |
| BX240628C00125000 | 2024-05-21 1:25PM EDT | 2024-06-28 | 5.86 | 2.65 | 4.65 | 0.00 | - | 8 | 22 | 26.65% |
| BX240719C00125000 | 2024-05-23 10:59AM EDT | 2024-07-19 | 6.00 | 6.00 | 6.20 | -0.72 | -10.71% | 14 | 1,370 | 29.08% |
| BX240816C00125000 | 2024-05-22 3:01PM EDT | 2024-08-16 | 7.95 | 7.20 | 7.40 | 0.00 | - | 10 | 768 | 28.83% |
| BX240920C00125000 | 2024-05-21 3:55PM EDT | 2024-09-20 | 10.41 | 8.70 | 8.95 | 0.00 | - | 8 | 744 | 29.71% |
| BX241018C00125000 | 2024-05-22 3:32PM EDT | 2024-10-18 | 11.05 | 10.00 | 10.30 | 0.00 | - | 2 | 988 | 31.02% |
| BX241115C00125000 | 2024-05-17 1:37PM EDT | 2024-11-15 | 11.26 | 10.50 | 11.55 | 0.00 | - | 5 | 39 | 32.07% |
| BX241220C00125000 | 2024-05-15 1:23PM EDT | 2024-12-20 | 15.25 | 10.80 | 12.45 | 0.00 | - | 1 | 163 | 31.68% |
| BX250117C00125000 | 2024-05-23 10:56AM EDT | 2025-01-17 | 13.20 | 13.20 | 13.55 | -1.15 | -8.01% | 50 | 1,935 | 32.50% |
| BX250321C00125000 | 2024-05-09 10:31AM EDT | 2025-03-21 | 12.80 | 13.25 | 15.90 | 0.00 | - | 4 | 101 | 34.14% |
| BX250620C00125000 | 2024-05-21 12:01PM EDT | 2025-06-20 | 17.93 | 15.15 | 18.70 | 0.00 | - | 10 | 2,027 | 35.40% |
| BX251219C00125000 | 2024-05-08 11:04AM EDT | 2025-12-19 | 16.50 | 18.15 | 21.70 | 0.00 | - | 2 | 426 | 34.14% |
| BX260116C00125000 | 2024-05-22 1:34PM EDT | 2026-01-16 | 22.40 | 18.50 | 23.50 | 0.00 | - | 5 | 749 | 36.21% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240524P00125000 | 2024-05-23 10:58AM EDT | 2024-05-24 | 0.85 | 0.81 | 0.91 | +0.37 | +77.08% | 12 | 4,233 | 34.18% |
| BX240531P00125000 | 2024-05-23 10:32AM EDT | 2024-05-31 | 1.60 | 1.68 | 1.77 | +0.41 | +34.45% | 7 | 105 | 27.27% |
| BX240607P00125000 | 2024-05-23 11:01AM EDT | 2024-06-07 | 2.22 | 2.19 | 2.50 | +0.71 | +47.02% | 2 | 35 | 27.49% |
| BX240614P00125000 | 2024-05-22 2:31PM EDT | 2024-06-14 | 2.76 | 2.44 | 3.15 | 0.00 | - | 456 | 715 | 28.13% |
| BX240621P00125000 | 2024-05-23 10:30AM EDT | 2024-06-21 | 3.37 | 3.35 | 3.50 | +0.65 | +23.90% | 2 | 7,243 | 27.08% |
| BX240628P00125000 | 2024-05-21 10:54AM EDT | 2024-06-28 | 2.93 | 2.17 | 4.15 | 0.00 | - | 3 | 6 | 28.48% |
| BX240719P00125000 | 2024-05-23 9:54AM EDT | 2024-07-19 | 4.50 | 4.95 | 5.10 | -0.05 | -1.10% | 20 | 1,622 | 27.53% |
| BX240816P00125000 | 2024-05-23 10:56AM EDT | 2024-08-16 | 6.65 | 6.50 | 6.80 | +0.65 | +10.83% | 2 | 1,046 | 29.63% |
| BX240920P00125000 | 2024-05-23 10:54AM EDT | 2024-09-20 | 7.70 | 7.55 | 7.85 | +0.50 | +6.94% | 1 | 2,341 | 28.64% |
| BX241018P00125000 | 2024-05-22 10:33AM EDT | 2024-10-18 | 7.55 | 8.45 | 8.65 | 0.00 | - | 37 | 811 | 28.33% |
| BX241115P00125000 | 2024-05-14 3:40PM EDT | 2024-11-15 | 9.70 | 9.65 | 11.05 | 0.00 | - | 1 | 201 | 32.92% |
| BX241220P00125000 | 2024-05-17 2:15PM EDT | 2024-12-20 | 10.70 | 10.00 | 10.85 | 0.00 | - | 1 | 673 | 29.55% |
| BX250117P00125000 | 2024-05-23 10:47AM EDT | 2025-01-17 | 10.94 | 10.95 | 11.45 | +0.39 | +3.70% | 1 | 2,564 | 29.27% |
| BX250321P00125000 | 2024-05-16 1:46PM EDT | 2025-03-21 | 11.22 | 11.25 | 14.30 | 0.00 | - | 1,017 | 1,031 | 32.36% |
| BX250620P00125000 | 2024-05-20 2:39PM EDT | 2025-06-20 | 14.20 | 12.85 | 14.95 | 0.00 | - | 3 | 62 | 29.65% |
| BX251219P00125000 | 2024-04-15 2:13PM EDT | 2025-12-19 | 21.75 | 14.40 | 15.15 | 0.00 | - | 2 | 32 | 24.85% |
| BX260116P00125000 | 2024-05-22 9:43AM EDT | 2026-01-16 | 16.10 | 16.95 | 20.15 | 0.00 | - | 2 | 97 | 32.17% |
© 2024 Yahoo. All rights reserved.