NYSE - Delayed Quote • USD
Blackstone Mortgage Trust, Inc. (BXMT)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXMT240517C00016000 | 4/24/2024 5:01 PM | 16 | 2.40 | 2.10 | 4.20 | -0.05 | -2.04% | 4 | 3 | 105.76% |
| BXMT240517C00017000 | 3/18/2024 3:37 PM | 17 | 3.34 | 0.40 | 2.25 | 0.00 | 0.00% | 5 | 0 | 87.79% |
| BXMT240517C00018000 | 4/24/2024 7:45 PM | 18 | 0.70 | 0.35 | 0.80 | -0.80 | -53.33% | 201 | 212 | 36.82% |
| BXMT240517C00019000 | 4/24/2024 6:12 PM | 19 | 0.28 | 0.25 | 0.35 | -0.47 | -62.67% | 77 | 1,262 | 35.35% |
| BXMT240517C00020000 | 4/24/2024 6:01 PM | 20 | 0.07 | 0.05 | 0.10 | -0.23 | -76.67% | 75 | 1,700 | 32.23% |
| BXMT240517C00021000 | 4/24/2024 4:52 PM | 21 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 150 | 4,155 | 48.83% |
| BXMT240517C00022000 | 4/19/2024 7:31 PM | 22 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 90 | 53.52% |
| BXMT240517C00023000 | 4/4/2024 7:01 PM | 23 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 67 | 53.91% |
| BXMT240517C00025000 | 4/10/2024 7:23 PM | 25 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 61.72% |
| BXMT240517C00027000 | 3/15/2024 7:37 PM | 27 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | - | 5 | 101.17% |
| 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 | 128.91% |
| BXMT240517P00015000 | 4/16/2024 5:18 PM | 15 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | - | 13 | 58.20% |
| BXMT240517P00016000 | 4/24/2024 6:11 PM | 16 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 14 | 50 | 42.97% |
| BXMT240517P00017000 | 4/24/2024 7:20 PM | 17 | 0.20 | 0.15 | 0.25 | 0.05 | 33.33% | 329 | 3,066 | 40.04% |
| BXMT240517P00018000 | 4/24/2024 7:52 PM | 18 | 0.43 | 0.40 | 0.50 | 0.15 | 53.57% | 206 | 1,511 | 33.99% |
| BXMT240517P00019000 | 4/24/2024 7:15 PM | 19 | 0.95 | 0.90 | 1.05 | 0.40 | 72.73% | 194 | 665 | 32.32% |
| BXMT240517P00020000 | 4/24/2024 5:35 PM | 20 | 1.85 | 1.55 | 2.30 | 0.76 | 69.72% | 18 | 426 | 64.45% |
| BXMT240517P00021000 | 4/1/2024 6:06 PM | 21 | 1.68 | 2.30 | 3.80 | 0.00 | 0.00% | 2 | 2 | 61.72% |
| BXMT240517P00024000 | 4/1/2024 7:42 PM | 24 | 4.32 | 5.30 | 7.10 | 0.00 | 0.00% | 2 | 0 | 107.13% |
Related Tickers
STWD Starwood Property Trust, Inc.
19.40
-1.62%
ABR Arbor Realty Trust, Inc.
13.02
-1.36%
RITM Rithm Capital Corp.
11.13
+0.45%
ARI Apollo Commercial Real Estate Finance, Inc.
10.84
-1.54%
NLY Annaly Capital Management, Inc.
18.58
-0.32%
AGNC AGNC Investment Corp.
9.36
-0.11%
LADR Ladder Capital Corp
10.50
-1.50%
RC Ready Capital Corporation
8.82
-0.56%
ACRE Ares Commercial Real Estate Corporation
6.93
+1.76%
KREF KKR Real Estate Finance Trust Inc.
9.78
-2.40%