NYSE - Delayed Quote • USD
Blackstone Mortgage Trust, Inc. (BXMT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:50 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXMT240517C00010000 | 4/22/2024 6:54 PM | 10 | 8.94 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| BXMT240517C00016000 | 4/24/2024 5:01 PM | 16 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| BXMT240517C00017000 | 4/26/2024 7:46 PM | 17 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| BXMT240517C00018000 | 4/26/2024 6:30 PM | 18 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 149 | 0 | 0.78% |
| BXMT240517C00019000 | 4/26/2024 7:30 PM | 19 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 734 | 0 | 6.25% |
| BXMT240517C00020000 | 4/26/2024 5:41 PM | 20 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 12.50% |
| BXMT240517C00021000 | 4/26/2024 5:57 PM | 21 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| BXMT240517C00022000 | 4/19/2024 7:31 PM | 22 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| BXMT240517C00023000 | 4/4/2024 7:01 PM | 23 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| BXMT240517C00025000 | 4/10/2024 7:23 PM | 25 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| BXMT240517C00027000 | 3/15/2024 7:37 PM | 27 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | - | 5 | 116.02% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXMT240517P00013000 | 3/19/2024 5:19 PM | 13 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 10 | 136.91% |
| BXMT240517P00015000 | 4/25/2024 3:17 PM | 15 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| BXMT240517P00016000 | 4/26/2024 7:55 PM | 16 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
| BXMT240517P00017000 | 4/26/2024 4:38 PM | 17 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| BXMT240517P00018000 | 4/26/2024 7:52 PM | 18 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 154 | 0 | 0.00% |
| BXMT240517P00019000 | 4/26/2024 2:08 PM | 19 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| BXMT240517P00020000 | 4/25/2024 7:48 PM | 20 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| BXMT240517P00021000 | 4/26/2024 7:41 PM | 21 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BXMT240517P00024000 | 4/1/2024 7:42 PM | 24 | 4.32 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
STWD Starwood Property Trust, Inc.
19.50
+2.04%
ABR Arbor Realty Trust, Inc.
12.82
+2.23%
RITM Rithm Capital Corp.
11.21
+0.81%
NLY Annaly Capital Management, Inc.
18.88
+1.02%
AGNC AGNC Investment Corp.
9.33
+0.97%
ARI Apollo Commercial Real Estate Finance, Inc.
10.80
+0.65%
KREF KKR Real Estate Finance Trust Inc.
9.62
+0.63%
LADR Ladder Capital Corp
11.00
+1.85%
RC Ready Capital Corporation
8.85
+1.72%
ACRE Ares Commercial Real Estate Corporation
6.85
+1.18%