The Blackstone Group L.P. (BX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510C00100000 | 2024-04-29 2:00PM EDT | 100.00 | 21.25 | 22.05 | 22.85 | 0.00 | - | - | 11 | 161.33% |
| BX240510C00104000 | 2024-05-02 9:46AM EDT | 104.00 | 13.20 | 18.20 | 18.75 | 0.00 | - | - | 10 | 137.89% |
| BX240510C00110000 | 2024-04-12 3:25PM EDT | 110.00 | 14.40 | 12.20 | 12.60 | 0.00 | - | 2 | 0 | 91.60% |
| BX240510C00112000 | 2024-05-02 11:07AM EDT | 112.00 | 6.55 | 10.10 | 10.65 | 0.00 | - | - | 1 | 76.76% |
| BX240510C00113000 | 2024-04-30 1:36PM EDT | 113.00 | 6.40 | 9.05 | 9.70 | 0.00 | - | - | 11 | 70.51% |
| BX240510C00114000 | 2024-05-09 10:09AM EDT | 114.00 | 6.90 | 8.05 | 10.10 | +2.95 | +74.68% | 22 | 2 | 102.73% |
| BX240510C00115000 | 2024-05-02 9:56AM EDT | 115.00 | 3.65 | 6.35 | 7.90 | 0.00 | - | 2 | 11 | 86.82% |
| BX240510C00116000 | 2024-05-07 1:08PM EDT | 116.00 | 6.85 | 6.10 | 6.60 | 0.00 | - | 1 | 33 | 64.84% |
| BX240510C00117000 | 2024-05-07 11:16AM EDT | 117.00 | 5.35 | 5.25 | 5.55 | 0.00 | - | 1 | 53 | 54.88% |
| BX240510C00118000 | 2024-05-08 3:38PM EDT | 118.00 | 2.42 | 4.30 | 4.50 | 0.00 | - | 101 | 424 | 45.12% |
| BX240510C00119000 | 2024-05-08 3:59PM EDT | 119.00 | 2.56 | 3.30 | 3.55 | +0.92 | +56.10% | 10 | 492 | 39.70% |
| BX240510C00120000 | 2024-05-09 10:36AM EDT | 120.00 | 1.92 | 1.70 | 2.71 | +0.88 | +84.62% | 47 | 364 | 37.31% |
| BX240510C00121000 | 2024-05-09 10:47AM EDT | 121.00 | 1.07 | 1.65 | 1.81 | +0.30 | +38.96% | 91 | 251 | 30.96% |
| BX240510C00122000 | 2024-05-09 11:31AM EDT | 122.00 | 1.05 | 0.99 | 1.06 | +0.65 | +162.50% | 123 | 552 | 26.61% |
| BX240510C00123000 | 2024-05-09 10:47AM EDT | 123.00 | 0.29 | 0.55 | 0.61 | +0.11 | +61.11% | 276 | 993 | 26.51% |
| BX240510C00124000 | 2024-05-09 11:15AM EDT | 124.00 | 0.27 | 0.26 | 0.29 | +0.17 | +170.00% | 342 | 318 | 25.49% |
| BX240510C00125000 | 2024-05-09 11:27AM EDT | 125.00 | 0.11 | 0.12 | 0.16 | +0.06 | +120.00% | 91 | 1,201 | 27.15% |
| BX240510C00126000 | 2024-05-09 10:47AM EDT | 126.00 | 0.05 | 0.03 | 0.09 | 0.00 | - | 96 | 107 | 28.91% |
| BX240510C00127000 | 2024-05-08 9:37AM EDT | 127.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 361 | 51.17% |
| BX240510C00128000 | 2024-05-07 3:17PM EDT | 128.00 | 0.06 | 0.03 | 0.25 | 0.00 | - | 8 | 61 | 51.07% |
| BX240510C00129000 | 2024-05-09 11:29AM EDT | 129.00 | 0.21 | 0.01 | 0.30 | +0.18 | +600.00% | 39 | 98 | 50.59% |
| BX240510C00130000 | 2024-05-07 9:56AM EDT | 130.00 | 0.28 | 0.01 | 1.00 | 0.00 | - | 10 | 172 | 76.95% |
| BX240510C00131000 | 2024-05-03 10:17AM EDT | 131.00 | 0.04 | 0.01 | 1.00 | 0.00 | - | 2 | 41 | 83.30% |
| BX240510C00132000 | 2024-05-07 3:34PM EDT | 132.00 | 0.06 | 0.01 | 1.01 | 0.00 | - | 2 | 346 | 89.65% |
| BX240510C00133000 | 2024-05-06 10:16AM EDT | 133.00 | 0.02 | 0.01 | 1.00 | 0.00 | - | 8 | 11 | 95.41% |
| BX240510C00134000 | 2024-05-07 3:34PM EDT | 134.00 | 0.04 | 0.01 | 1.21 | 0.00 | - | 2 | 7 | 106.93% |
| BX240510C00135000 | 2024-05-03 12:30PM EDT | 135.00 | 0.64 | 0.01 | 1.01 | 0.00 | - | 1 | 16 | 107.23% |
| BX240510C00136000 | 2024-05-08 12:47PM EDT | 136.00 | 0.75 | 0.01 | 1.00 | 0.00 | - | 1 | 22 | 112.60% |
| BX240510C00137000 | 2024-04-23 10:25AM EDT | 137.00 | 0.20 | 0.01 | 1.00 | 0.00 | - | 1 | 90 | 118.07% |
| BX240510C00138000 | 2024-05-09 10:59AM EDT | 138.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 3 | 67.19% |
| BX240510C00140000 | 2024-04-24 3:52PM EDT | 140.00 | 0.70 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 65.63% |
| BX240510C00141000 | 2024-04-18 12:26PM EDT | 141.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 68.75% |
| BX240510C00142000 | 2024-05-03 1:11PM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 71.88% |
| BX240510C00143000 | 2024-05-08 1:33PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 16 | 75.00% |
| BX240510C00144000 | 2024-05-08 10:39AM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 184 | 307 | 78.13% |
| BX240510C00145000 | 2024-05-07 2:43PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 142 | 81.25% |
| BX240510C00150000 | 2024-05-07 10:39AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 152 | 231 | 93.75% |
| BX240510C00170000 | 2024-04-11 1:50PM EDT | 170.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | - | 5 | 143.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510P00075000 | 2024-05-01 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 12 | 218.75% |
| BX240510P00080000 | 2024-04-30 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 14 | 187.50% |
| BX240510P00085000 | 2024-05-01 2:09PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 162.50% |
| BX240510P00090000 | 2024-05-03 9:30AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 137.50% |
| BX240510P00100000 | 2024-05-08 2:18PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 173 | 93.75% |
| BX240510P00105000 | 2024-05-02 2:21PM EDT | 105.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 135 | 73.44% |
| BX240510P00106000 | 2024-05-06 9:35AM EDT | 106.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1,000 | 1,002 | 88.67% |
| BX240510P00107000 | 2024-05-06 9:30AM EDT | 107.00 | 0.01 | 0.00 | 0.08 | -0.02 | -66.67% | 1 | 2 | 83.59% |
| BX240510P00108000 | 2024-05-08 10:01AM EDT | 108.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 8 | 71.09% |
| BX240510P00109000 | 2024-05-06 9:34AM EDT | 109.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 1 | 6 | 74.61% |
| BX240510P00110000 | 2024-05-06 11:52AM EDT | 110.00 | 0.05 | 0.01 | 1.00 | 0.00 | - | 2 | 759 | 114.36% |
| BX240510P00111000 | 2024-05-06 2:38PM EDT | 111.00 | 0.04 | 0.01 | 1.00 | 0.00 | - | 2 | 51 | 107.13% |
| BX240510P00112000 | 2024-05-09 10:17AM EDT | 112.00 | 0.02 | 0.02 | 0.11 | -0.04 | -66.67% | 7 | 205 | 62.89% |
| BX240510P00113000 | 2024-05-08 10:46AM EDT | 113.00 | 0.07 | 0.01 | 0.35 | 0.00 | - | 2 | 2,539 | 70.51% |
| BX240510P00114000 | 2024-05-08 11:29AM EDT | 114.00 | 0.09 | 0.01 | 0.71 | 0.00 | - | 7 | 1,604 | 76.76% |
| BX240510P00115000 | 2024-05-08 2:57PM EDT | 115.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 30 | 1,381 | 49.61% |
| BX240510P00116000 | 2024-05-09 11:33AM EDT | 116.00 | 0.03 | 0.03 | 0.13 | -0.12 | -70.59% | 10 | 325 | 47.66% |
| BX240510P00117000 | 2024-05-08 1:52PM EDT | 117.00 | 0.12 | 0.01 | 0.27 | -0.10 | -45.45% | 2 | 837 | 50.49% |
| BX240510P00118000 | 2024-05-09 9:48AM EDT | 118.00 | 0.09 | 0.04 | 0.08 | -0.30 | -76.92% | 24 | 225 | 31.25% |
| BX240510P00119000 | 2024-05-09 11:09AM EDT | 119.00 | 0.11 | 0.07 | 0.10 | -0.41 | -78.85% | 126 | 404 | 26.76% |
| BX240510P00120000 | 2024-05-09 11:17AM EDT | 120.00 | 0.21 | 0.16 | 0.18 | -0.90 | -81.08% | 296 | 192 | 24.32% |
| BX240510P00121000 | 2024-05-09 11:33AM EDT | 121.00 | 0.33 | 0.31 | 0.33 | -1.30 | -79.75% | 166 | 160 | 21.92% |
| BX240510P00122000 | 2024-05-09 11:30AM EDT | 122.00 | 0.71 | 0.63 | 0.67 | -1.26 | -63.96% | 67 | 107 | 21.19% |
| BX240510P00123000 | 2024-05-09 9:41AM EDT | 123.00 | 3.17 | 1.17 | 1.23 | -0.03 | -0.94% | 2 | 376 | 21.00% |
| BX240510P00124000 | 2024-05-09 11:31AM EDT | 124.00 | 1.91 | 1.84 | 2.03 | -1.76 | -47.96% | 6 | 43 | 22.95% |
| BX240510P00125000 | 2024-05-08 3:15PM EDT | 125.00 | 3.60 | 2.48 | 2.87 | -1.59 | -30.64% | 4 | 15 | 21.29% |
| BX240510P00126000 | 2024-05-01 9:41AM EDT | 126.00 | 10.15 | 3.60 | 3.85 | 0.00 | - | 1 | 50 | 24.81% |
| BX240510P00127000 | 2024-05-08 11:14AM EDT | 127.00 | 7.85 | 4.50 | 4.90 | 0.00 | - | 14 | 21 | 34.77% |
| BX240510P00128000 | 2024-04-08 10:41AM EDT | 128.00 | 4.60 | 8.05 | 8.70 | 0.00 | - | 5 | 0 | 133.79% |
| BX240510P00129000 | 2024-03-28 2:15PM EDT | 129.00 | 4.42 | 5.85 | 7.85 | 0.00 | - | 2 | 2 | 92.38% |
| BX240510P00130000 | 2024-05-07 9:46AM EDT | 130.00 | 8.30 | 7.30 | 7.90 | 0.00 | - | 2 | 7 | 50.39% |
| BX240510P00131000 | 2024-05-08 3:23PM EDT | 131.00 | 11.45 | 8.25 | 9.00 | 0.00 | - | 2 | 1 | 64.45% |
| BX240510P00132000 | 2024-04-03 3:47PM EDT | 132.00 | 8.80 | 12.05 | 15.45 | 0.00 | - | 6 | 0 | 210.74% |
| BX240510P00133000 | 2024-05-08 3:12PM EDT | 133.00 | 13.35 | 10.30 | 10.95 | 0.00 | - | 7 | 2 | 70.31% |
| BX240510P00134000 | 2024-05-08 3:23PM EDT | 134.00 | 14.40 | 11.25 | 12.00 | 0.00 | - | 3 | 1 | 80.08% |
| BX240510P00135000 | 2024-05-08 3:12PM EDT | 135.00 | 15.35 | 12.45 | 13.00 | 0.00 | - | 7 | 2 | 84.96% |
| BX240510P00136000 | 2024-05-08 3:23PM EDT | 136.00 | 16.35 | 12.35 | 13.80 | 0.00 | - | 3 | 1 | 0.00% |
| BX240510P00138000 | 2024-04-10 10:14AM EDT | 138.00 | 12.20 | 15.30 | 15.90 | 0.00 | - | - | 0 | 87.11% |
© 2024 Yahoo. All rights reserved.