NYSE - Delayed Quote • USD
Blackstone Inc. (BX)
At close: April 24 at 4:00 PM EDT
Pre-Market: 5:23 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240426C00103000 | 4/24/2024 2:21 PM | 103 | 21.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BX240426C00104000 | 4/22/2024 3:09 PM | 104 | 16.15 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| BX240426C00105000 | 4/24/2024 4:36 PM | 105 | 17.87 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BX240426C00107000 | 4/17/2024 5:37 PM | 107 | 16.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| BX240426C00108000 | 4/18/2024 5:57 PM | 108 | 11.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| BX240426C00109000 | 4/17/2024 4:36 PM | 109 | 13.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| BX240426C00110000 | 4/19/2024 2:25 PM | 110 | 9.76 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| BX240426C00111000 | 4/17/2024 6:12 PM | 111 | 12.95 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| BX240426C00112000 | 4/17/2024 6:17 PM | 112 | 11.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| BX240426C00113000 | 4/18/2024 5:06 PM | 113 | 7.38 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| BX240426C00114000 | 4/19/2024 6:07 PM | 114 | 5.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| BX240426C00115000 | 4/19/2024 6:30 PM | 115 | 4.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BX240426C00116000 | 4/22/2024 3:09 PM | 116 | 4.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BX240426C00117000 | 4/23/2024 1:43 PM | 117 | 5.64 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BX240426C00118000 | 4/23/2024 3:33 PM | 118 | 7.09 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| BX240426C00119000 | 4/24/2024 4:50 PM | 119 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 168 | 0 | 0.00% |
| BX240426C00120000 | 4/24/2024 4:55 PM | 120 | 2.93 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 0.00% |
| BX240426C00121000 | 4/24/2024 7:59 PM | 121 | 2.96 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 0 | 0.00% |
| BX240426C00122000 | 4/24/2024 6:52 PM | 122 | 2.01 | 0.00 | 0.00 | 0.00 | 0.00% | 69 | 0 | 0.00% |
| BX240426C00123000 | 4/24/2024 7:53 PM | 123 | 1.47 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 0.00% |
| BX240426C00124000 | 4/24/2024 7:54 PM | 124 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 129 | 0 | 0.78% |
| BX240426C00125000 | 4/24/2024 7:56 PM | 125 | 0.52 | 0.00 | 0.00 | 0.00 | 0.00% | 256 | 0 | 3.13% |
| BX240426C00126000 | 4/24/2024 7:10 PM | 126 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 6.25% |
| BX240426C00127000 | 4/24/2024 7:52 PM | 127 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 12.50% |
| BX240426C00128000 | 4/24/2024 5:38 PM | 128 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 304 | 0 | 12.50% |
| BX240426C00129000 | 4/24/2024 4:03 PM | 129 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| BX240426C00130000 | 4/24/2024 2:34 PM | 130 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| BX240426C00131000 | 4/24/2024 2:14 PM | 131 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| BX240426C00132000 | 4/23/2024 6:42 PM | 132 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| BX240426C00133000 | 4/24/2024 2:53 PM | 133 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| BX240426C00134000 | 4/23/2024 7:12 PM | 134 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| BX240426C00135000 | 4/22/2024 3:04 PM | 135 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| BX240426C00136000 | 4/18/2024 2:42 PM | 136 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| BX240426C00137000 | 4/18/2024 1:51 PM | 137 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| BX240426C00138000 | 4/18/2024 2:42 PM | 138 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| BX240426C00139000 | 4/23/2024 6:25 PM | 139 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 25.00% |
| BX240426C00140000 | 4/23/2024 6:26 PM | 140 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| BX240426C00141000 | 4/18/2024 1:30 PM | 141 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| BX240426C00142000 | 4/15/2024 6:03 PM | 142 | 0.43 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| BX240426C00143000 | 4/22/2024 3:29 PM | 143 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BX240426C00145000 | 4/18/2024 2:31 PM | 145 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 50.00% |
| BX240426C00150000 | 4/17/2024 2:38 PM | 150 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| BX240426C00155000 | 3/22/2024 2:36 PM | 155 | 0.46 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 3 | 103.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240426P00070000 | 4/15/2024 6:54 PM | 70 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 104 | 0 | 50.00% |
| BX240426P00075000 | 4/15/2024 6:54 PM | 75 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| BX240426P00080000 | 4/18/2024 2:33 PM | 80 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| BX240426P00090000 | 4/23/2024 7:48 PM | 90 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 64 | 0 | 50.00% |
| BX240426P00095000 | 4/19/2024 4:49 PM | 95 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 50.00% |
| BX240426P00100000 | 4/24/2024 4:51 PM | 100 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 6,514 | 0 | 50.00% |
| BX240426P00102000 | 4/23/2024 7:53 PM | 102 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| BX240426P00104000 | 4/24/2024 4:41 PM | 104 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BX240426P00105000 | 4/23/2024 7:41 PM | 105 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 158 | 0 | 50.00% |
| BX240426P00106000 | 4/18/2024 7:58 PM | 106 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| BX240426P00107000 | 4/23/2024 7:11 PM | 107 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| BX240426P00108000 | 4/24/2024 7:00 PM | 108 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| BX240426P00109000 | 4/22/2024 2:24 PM | 109 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| BX240426P00110000 | 4/24/2024 5:56 PM | 110 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 50.00% |
| BX240426P00111000 | 4/22/2024 5:54 PM | 111 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 25.00% |
| BX240426P00112000 | 4/23/2024 7:43 PM | 112 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| BX240426P00113000 | 4/24/2024 1:56 PM | 113 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| BX240426P00114000 | 4/23/2024 7:43 PM | 114 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
| BX240426P00115000 | 4/24/2024 7:48 PM | 115 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 25.00% |
| BX240426P00116000 | 4/24/2024 6:15 PM | 116 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| BX240426P00117000 | 4/24/2024 3:10 PM | 117 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 25.00% |
| BX240426P00118000 | 4/24/2024 6:16 PM | 118 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 12.50% |
| BX240426P00119000 | 4/24/2024 7:12 PM | 119 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 232 | 0 | 12.50% |
| BX240426P00120000 | 4/24/2024 7:53 PM | 120 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 318 | 0 | 12.50% |
| BX240426P00121000 | 4/24/2024 7:52 PM | 121 | 0.39 | 0.00 | 0.00 | 0.00 | 0.00% | 251 | 0 | 6.25% |
| BX240426P00122000 | 4/24/2024 7:57 PM | 122 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 6.25% |
| BX240426P00123000 | 4/24/2024 7:53 PM | 123 | 1.07 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 0 | 3.13% |
| BX240426P00124000 | 4/24/2024 7:53 PM | 124 | 1.61 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 0 | 0.00% |
| BX240426P00125000 | 4/24/2024 2:34 PM | 125 | 2.31 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| BX240426P00126000 | 4/24/2024 4:57 PM | 126 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| BX240426P00127000 | 4/24/2024 5:10 PM | 127 | 4.59 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| BX240426P00128000 | 4/24/2024 5:07 PM | 128 | 5.84 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| BX240426P00129000 | 4/17/2024 7:47 PM | 129 | 7.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| BX240426P00130000 | 4/23/2024 2:27 PM | 130 | 5.88 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| BX240426P00131000 | 4/17/2024 2:50 PM | 131 | 9.73 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| BX240426P00132000 | 4/19/2024 7:57 PM | 132 | 14.46 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BX240426P00133000 | 4/24/2024 2:21 PM | 133 | 9.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BX240426P00134000 | 4/24/2024 2:21 PM | 134 | 10.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BX240426P00136000 | 4/24/2024 2:21 PM | 136 | 12.50 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| BX240426P00137000 | 4/24/2024 2:21 PM | 137 | 13.50 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 0.00% |
| BX240426P00139000 | 4/10/2024 4:03 PM | 139 | 12.85 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
Related Tickers
BLK BlackRock, Inc.
762.80
-0.50%
KKR KKR & Co. Inc.
96.77
-1.22%
APO Apollo Global Management, Inc.
112.72
-0.92%
CG The Carlyle Group Inc.
46.12
-0.45%
ARCC Ares Capital Corporation
20.79
+0.24%
ARES Ares Management Corporation
135.95
-0.40%
BXSL Blackstone Secured Lending Fund
31.85
-0.13%
TROW T. Rowe Price Group, Inc.
111.06
-0.79%
AMP Ameriprise Financial, Inc.
412.86
+1.27%
BN Brookfield Corporation
40.53
+0.40%