NYSE - Delayed Quote • USD
Blackstone Inc. (BX)
At close: May 2 at 4:00 PM EDT
After hours: May 2 at 7:53 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503C00100000 | 4/25/2024 1:40 PM | 100 | 20.35 | 16.95 | 20.65 | 0.00 | 0.00% | - | 0 | 338.18% |
| BX240503C00103000 | 4/25/2024 1:48 PM | 103 | 17.40 | 13.90 | 17.50 | 0.00 | 0.00% | - | 0 | 288.38% |
| BX240503C00105000 | 4/25/2024 1:52 PM | 105 | 15.00 | 12.50 | 15.70 | 0.00 | 0.00% | - | 0 | 132.42% |
| BX240503C00114000 | 4/19/2024 6:07 PM | 114 | 5.60 | 4.50 | 6.95 | 0.00 | 0.00% | 1 | 0 | 101.47% |
| BX240503C00115000 | 5/1/2024 6:34 PM | 115 | 3.35 | 3.45 | 5.40 | 0.00 | 0.00% | 20 | 5 | 71.78% |
| BX240503C00116000 | 5/2/2024 1:56 PM | 116 | 1.86 | 2.48 | 4.50 | -0.64 | -25.60% | 11 | 318 | 63.57% |
| BX240503C00117000 | 5/2/2024 7:19 PM | 117 | 2.37 | 2.20 | 2.53 | 0.21 | 9.72% | 21 | 28 | 52.73% |
| BX240503C00118000 | 5/2/2024 7:52 PM | 118 | 1.55 | 1.54 | 1.77 | 0.31 | 25.00% | 46 | 514 | 48.93% |
| BX240503C00119000 | 5/2/2024 6:44 PM | 119 | 1.37 | 0.99 | 1.19 | -0.43 | -23.89% | 27 | 701 | 48.10% |
| BX240503C00120000 | 5/2/2024 7:54 PM | 120 | 0.65 | 0.61 | 0.72 | 0.00 | 0.00% | 172 | 498 | 46.29% |
| BX240503C00121000 | 5/2/2024 7:58 PM | 121 | 0.33 | 0.31 | 0.42 | -0.47 | -58.75% | 70 | 926 | 46.19% |
| BX240503C00122000 | 5/2/2024 7:57 PM | 122 | 0.17 | 0.16 | 0.23 | -0.15 | -46.87% | 62 | 601 | 46.29% |
| BX240503C00123000 | 5/2/2024 7:30 PM | 123 | 0.11 | 0.07 | 0.11 | -0.21 | -65.62% | 72 | 344 | 45.70% |
| BX240503C00124000 | 5/2/2024 6:55 PM | 124 | 0.10 | 0.03 | 0.10 | -0.04 | -28.57% | 36 | 624 | 52.73% |
| BX240503C00125000 | 5/2/2024 3:56 PM | 125 | 0.03 | 0.02 | 0.08 | -0.17 | -85.00% | 47 | 1,037 | 52.73% |
| BX240503C00126000 | 5/2/2024 6:42 PM | 126 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 82 | 814 | 54.69% |
| BX240503C00127000 | 5/1/2024 7:27 PM | 127 | 0.07 | 0.01 | 0.30 | 0.00 | 0.00% | 76 | 460 | 82.81% |
| BX240503C00128000 | 5/1/2024 7:03 PM | 128 | 0.03 | 0.01 | 0.68 | 0.00 | 0.00% | 88 | 543 | 109.96% |
| BX240503C00129000 | 5/1/2024 6:58 PM | 129 | 0.05 | 0.02 | 0.40 | 0.00 | 0.00% | 22 | 337 | 104.69% |
| BX240503C00130000 | 5/2/2024 6:42 PM | 130 | 0.02 | 0.01 | 0.23 | 0.00 | 0.00% | 20 | 491 | 99.61% |
| BX240503C00131000 | 5/1/2024 1:59 PM | 131 | 0.04 | 0.02 | 0.23 | 0.00 | 0.00% | 105 | 593 | 107.42% |
| BX240503C00132000 | 4/29/2024 2:39 PM | 132 | 0.05 | 0.00 | 1.27 | 0.00 | 0.00% | 113 | 176 | 167.38% |
| BX240503C00133000 | 4/26/2024 5:32 PM | 133 | 0.06 | 0.00 | 0.53 | 0.00 | 0.00% | 1 | 16 | 140.82% |
| BX240503C00134000 | 4/24/2024 2:22 PM | 134 | 0.11 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 36 | 172.36% |
| BX240503C00135000 | 4/23/2024 3:48 PM | 135 | 0.15 | 0.00 | 0.02 | 0.00 | 0.00% | 20 | 79 | 93.75% |
| BX240503C00136000 | 5/2/2024 7:44 PM | 136 | 0.01 | 0.00 | 0.02 | -0.14 | -93.33% | 207 | 28 | 98.44% |
| BX240503C00137000 | 5/2/2024 3:59 PM | 137 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 396 | 85 | 103.13% |
| BX240503C00138000 | 4/24/2024 3:09 PM | 138 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 7 | 107.81% |
| BX240503C00139000 | 5/1/2024 6:51 PM | 139 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 57 | 58 | 112.50% |
| BX240503C00140000 | 4/30/2024 5:51 PM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 103 | 109.38% |
| BX240503C00141000 | 4/30/2024 5:50 PM | 141 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 5 | 112.50% |
| BX240503C00142000 | 4/30/2024 1:51 PM | 142 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 12 | 118.75% |
| BX240503C00143000 | 4/30/2024 1:51 PM | 143 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 215 | 282 | 121.88% |
| BX240503C00144000 | 4/29/2024 7:04 PM | 144 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 38 | 125.00% |
| BX240503C00145000 | 4/29/2024 3:28 PM | 145 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 19 | 131.25% |
| BX240503C00150000 | 4/29/2024 1:30 PM | 150 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 10 | 150.00% |
| BX240503C00180000 | 4/10/2024 1:49 PM | 180 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 250.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503P00070000 | 4/15/2024 7:19 PM | 70 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 32 | 331.25% |
| BX240503P00075000 | 4/17/2024 7:23 PM | 75 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 8 | 287.50% |
| BX240503P00080000 | 5/2/2024 5:33 PM | 80 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 64 | 250.00% |
| BX240503P00085000 | 4/25/2024 5:34 PM | 85 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 32 | 218.75% |
| BX240503P00090000 | 5/1/2024 1:54 PM | 90 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 106 | 262 | 181.25% |
| BX240503P00094000 | 5/1/2024 4:42 PM | 94 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 685 | 156.25% |
| BX240503P00095000 | 5/1/2024 7:11 PM | 95 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 41 | 150.00% |
| BX240503P00096000 | 5/1/2024 4:36 PM | 96 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 20 | 62 | 207.81% |
| BX240503P00100000 | 5/2/2024 7:20 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 461 | 227 | 118.75% |
| BX240503P00101000 | 4/23/2024 3:41 PM | 101 | 0.03 | 0.00 | 1.27 | 0.00 | 0.00% | - | 240 | 241.60% |
| BX240503P00105000 | 4/29/2024 1:42 PM | 105 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 801 | 856 | 117.97% |
| BX240503P00108000 | 5/2/2024 3:30 PM | 108 | 0.04 | 0.01 | 0.37 | -0.07 | -63.64% | 1 | 3 | 120.12% |
| BX240503P00109000 | 5/2/2024 7:59 PM | 109 | 0.02 | 0.02 | 0.55 | -0.11 | -84.62% | 10 | 184 | 122.27% |
| BX240503P00110000 | 5/1/2024 4:24 PM | 110 | 0.08 | 0.02 | 0.37 | 0.05 | 166.67% | 3 | 338 | 102.54% |
| BX240503P00111000 | 5/2/2024 6:15 PM | 111 | 0.03 | 0.03 | 0.57 | -0.01 | -25.00% | 8 | 351 | 104.10% |
| BX240503P00112000 | 5/2/2024 2:48 PM | 112 | 0.11 | 0.02 | 0.05 | 0.00 | 0.00% | 1 | 847 | 59.38% |
| BX240503P00113000 | 5/2/2024 2:37 PM | 113 | 0.15 | 0.02 | 0.10 | 0.05 | 50.00% | 2 | 712 | 57.42% |
| BX240503P00114000 | 5/2/2024 7:59 PM | 114 | 0.11 | 0.04 | 0.10 | 0.00 | 0.00% | 44 | 419 | 50.78% |
| BX240503P00115000 | 5/2/2024 7:54 PM | 115 | 0.11 | 0.07 | 0.15 | -0.20 | -64.52% | 19 | 596 | 51.17% |
| BX240503P00116000 | 5/2/2024 7:19 PM | 116 | 0.20 | 0.15 | 0.42 | -0.02 | -9.09% | 32 | 2,587 | 50.98% |
| BX240503P00117000 | 5/2/2024 7:54 PM | 117 | 0.35 | 0.19 | 0.42 | -0.08 | -18.60% | 96 | 1,047 | 46.78% |
| BX240503P00118000 | 5/2/2024 7:59 PM | 118 | 0.64 | 0.56 | 0.67 | -1.09 | -63.01% | 66 | 585 | 44.24% |
| BX240503P00119000 | 5/2/2024 6:55 PM | 119 | 0.72 | 0.94 | 1.12 | -0.61 | -45.86% | 16 | 234 | 44.87% |
| BX240503P00120000 | 5/2/2024 3:52 PM | 120 | 2.15 | 1.48 | 1.74 | -0.74 | -25.61% | 12 | 409 | 46.73% |
| BX240503P00121000 | 5/1/2024 7:15 PM | 121 | 2.14 | 2.10 | 2.50 | 0.00 | 0.00% | 24 | 165 | 49.71% |
| BX240503P00122000 | 5/2/2024 4:46 PM | 122 | 3.25 | 2.84 | 4.30 | -1.44 | -30.70% | 12 | 183 | 65.43% |
| BX240503P00123000 | 5/2/2024 5:03 PM | 123 | 4.78 | 2.55 | 4.60 | 1.53 | 47.08% | 15 | 140 | 78.52% |
| BX240503P00124000 | 5/2/2024 7:35 PM | 124 | 5.20 | 3.85 | 5.55 | 0.08 | 1.56% | 5 | 84 | 86.43% |
| BX240503P00125000 | 5/1/2024 7:00 PM | 125 | 5.08 | 5.20 | 8.10 | 0.00 | 0.00% | 1 | 33 | 102.83% |
| BX240503P00126000 | 4/30/2024 2:52 PM | 126 | 6.48 | 5.25 | 8.70 | 0.00 | 0.00% | 4 | 1 | 169.04% |
| BX240503P00127000 | 5/1/2024 6:27 PM | 127 | 8.54 | 7.15 | 9.75 | 0.00 | 0.00% | 20 | 24 | 108.79% |
| BX240503P00128000 | 5/2/2024 3:51 PM | 128 | 9.96 | 8.20 | 10.65 | 3.06 | 44.35% | 1 | 12 | 115.72% |
| BX240503P00129000 | 4/10/2024 1:33 PM | 129 | 6.15 | 8.35 | 12.10 | 0.00 | 0.00% | 2 | 11 | 105.08% |
| BX240503P00130000 | 4/25/2024 5:31 PM | 130 | 8.55 | 9.55 | 13.00 | 0.00 | 0.00% | 7 | 7 | 118.36% |
| BX240503P00131000 | 4/4/2024 5:14 PM | 131 | 6.05 | 10.35 | 14.05 | 0.00 | 0.00% | 12 | 12 | 116.99% |
| BX240503P00132000 | 4/25/2024 5:29 PM | 132 | 10.55 | 11.60 | 14.85 | 0.00 | 0.00% | 11 | 6 | 127.34% |
| BX240503P00133000 | 3/21/2024 4:31 PM | 133 | 6.25 | 14.40 | 15.70 | 0.00 | 0.00% | - | 1 | 204.59% |
| BX240503P00135000 | 3/21/2024 5:01 PM | 135 | 7.37 | 15.00 | 19.50 | 0.00 | 0.00% | - | 1 | 235.35% |
| BX240503P00136000 | 4/4/2024 7:03 PM | 136 | 11.70 | 15.55 | 18.70 | 0.00 | 0.00% | 5 | 2 | 137.89% |
| BX240503P00144000 | 5/1/2024 7:47 PM | 144 | 26.05 | 23.35 | 27.20 | 0.00 | 0.00% | 7 | 2 | 213.87% |
Related Tickers
KKR KKR & Co. Inc.
97.13
+2.11%
BLK BlackRock, Inc.
757.00
+0.72%
APO Apollo Global Management, Inc.
112.07
+3.99%
CG The Carlyle Group Inc.
40.58
-0.95%
BXSL Blackstone Secured Lending Fund
31.99
-0.50%
ARCC Ares Capital Corporation
20.54
-1.49%
TROW T. Rowe Price Group, Inc.
111.16
+0.78%
ARES Ares Management Corporation
134.64
+2.23%
OWL Blue Owl Capital Inc.
18.11
-2.90%
BAM Brookfield Asset Management Ltd.
38.57
+1.00%