UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.57 +0.58 (+0.73%) GOLD FUTURES
2,353.10 +30.80 (+1.33%) DOW
39,387.76 +331.37 (+0.85%) Bitcoin GBP
50,112.18 +994.01 (+2.02%)
The Blackstone Group L.P. (BX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 20.80 | 24.55 | 0.00 | - | - | 11 | 259.57% |
| BX240510C00104000 | 2024-05-02 9:46AM EDT | 104.00 | 13.20 | 17.10 | 20.25 | 0.00 | - | - | 10 | 208.40% |
| BX240510C00110000 | 2024-04-12 3:25PM EDT | 110.00 | 14.40 | 10.95 | 14.70 | 0.00 | - | 2 | 0 | 177.39% |
| BX240510C00112000 | 2024-05-02 11:07AM EDT | 112.00 | 6.55 | 9.10 | 12.65 | 0.00 | - | - | 1 | 157.23% |
| BX240510C00113000 | 2024-04-30 1:36PM EDT | 113.00 | 6.40 | 8.10 | 11.05 | 0.00 | - | - | 11 | 123.34% |
| BX240510C00114000 | 2024-05-09 10:09AM EDT | 114.00 | 6.90 | 7.00 | 10.50 | +2.95 | +74.68% | 22 | 2 | 133.20% |
| BX240510C00115000 | 2024-05-02 9:56AM EDT | 115.00 | 3.65 | 6.60 | 9.75 | 0.00 | - | 2 | 11 | 59.77% |
| BX240510C00116000 | 2024-05-09 3:34PM EDT | 116.00 | 7.35 | 4.95 | 8.40 | +0.50 | +7.30% | 1 | 33 | 111.23% |
| BX240510C00117000 | 2024-05-09 3:51PM EDT | 117.00 | 6.00 | 4.65 | 7.05 | +0.65 | +12.15% | 2 | 53 | 89.26% |
| BX240510C00118000 | 2024-05-09 3:56PM EDT | 118.00 | 4.63 | 4.30 | 5.85 | +2.21 | +91.32% | 21 | 424 | 72.95% |
| BX240510C00119000 | 2024-05-09 3:20PM EDT | 119.00 | 4.50 | 3.60 | 5.15 | +2.86 | +174.39% | 20 | 492 | 74.56% |
| BX240510C00120000 | 2024-05-09 1:00PM EDT | 120.00 | 2.67 | 2.78 | 3.90 | +1.63 | +156.73% | 62 | 364 | 56.74% |
| BX240510C00121000 | 2024-05-09 3:40PM EDT | 121.00 | 2.44 | 1.91 | 2.37 | +1.67 | +216.88% | 153 | 251 | 29.40% |
| BX240510C00122000 | 2024-05-09 3:34PM EDT | 122.00 | 1.62 | 1.17 | 1.54 | +1.22 | +305.00% | 230 | 552 | 25.88% |
| BX240510C00123000 | 2024-05-09 3:59PM EDT | 123.00 | 0.75 | 0.58 | 0.81 | +0.57 | +316.67% | 399 | 993 | 21.88% |
| BX240510C00124000 | 2024-05-09 3:54PM EDT | 124.00 | 0.25 | 0.31 | 0.37 | +0.15 | +150.00% | 423 | 318 | 20.80% |
| BX240510C00125000 | 2024-05-09 3:59PM EDT | 125.00 | 0.11 | 0.12 | 0.17 | +0.06 | +120.00% | 1,121 | 1,201 | 21.68% |
| BX240510C00126000 | 2024-05-09 2:46PM EDT | 126.00 | 0.08 | 0.03 | 0.16 | +0.03 | +60.00% | 109 | 107 | 28.03% |
| BX240510C00127000 | 2024-05-08 9:37AM EDT | 127.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 1 | 361 | 27.93% |
| BX240510C00128000 | 2024-05-07 3:17PM EDT | 128.00 | 0.06 | 0.01 | 0.25 | 0.00 | - | 8 | 61 | 45.51% |
| BX240510C00129000 | 2024-05-09 11:29AM EDT | 129.00 | 0.21 | 0.01 | 0.30 | +0.18 | +600.00% | 39 | 98 | 54.49% |
| BX240510C00130000 | 2024-05-09 3:44PM EDT | 130.00 | 0.07 | 0.01 | 0.27 | -0.21 | -75.00% | 21 | 172 | 50.00% |
| BX240510C00131000 | 2024-05-03 10:17AM EDT | 131.00 | 0.04 | 0.01 | 1.20 | 0.00 | - | 2 | 41 | 82.13% |
| BX240510C00132000 | 2024-05-09 3:09PM EDT | 132.00 | 0.08 | 0.01 | 0.41 | +0.02 | +33.33% | 24 | 346 | 66.11% |
| BX240510C00133000 | 2024-05-06 10:16AM EDT | 133.00 | 0.02 | 0.01 | 1.20 | 0.00 | - | 8 | 11 | 94.92% |
| BX240510C00134000 | 2024-05-07 3:34PM EDT | 134.00 | 0.04 | 0.01 | 1.27 | 0.00 | - | 2 | 7 | 102.73% |
| BX240510C00135000 | 2024-05-03 12:30PM EDT | 135.00 | 0.64 | 0.01 | 1.21 | 0.00 | - | 1 | 16 | 107.23% |
| BX240510C00136000 | 2024-05-08 12:47PM EDT | 136.00 | 0.75 | 0.01 | 0.23 | 0.00 | - | 1 | 22 | 77.34% |
| BX240510C00137000 | 2024-05-09 1:21PM EDT | 137.00 | 0.01 | 0.00 | 0.23 | -0.19 | -95.00% | 7 | 90 | 81.25% |
| BX240510C00138000 | 2024-05-09 3:02PM EDT | 138.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 30 | 3 | 60.94% |
| BX240510C00140000 | 2024-04-24 3:52PM EDT | 140.00 | 0.70 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 62.50% |
| BX240510C00141000 | 2024-04-18 12:26PM EDT | 141.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 65.63% |
| BX240510C00142000 | 2024-05-03 1:11PM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 68.75% |
| BX240510C00143000 | 2024-05-08 1:33PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 16 | 71.88% |
| BX240510C00144000 | 2024-05-08 10:39AM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 184 | 307 | 75.00% |
| BX240510C00145000 | 2024-05-07 2:43PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 142 | 78.13% |
| 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 | 193.75% |
| BX240510P00085000 | 2024-05-01 2:09PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 168.75% |
| BX240510P00090000 | 2024-05-03 9:30AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 143.75% |
| BX240510P00100000 | 2024-05-08 2:18PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 173 | 96.88% |
| BX240510P00105000 | 2024-05-09 3:11PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 135 | 76.56% |
| BX240510P00106000 | 2024-05-06 9:35AM EDT | 106.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1,000 | 1,002 | 108.59% |
| BX240510P00107000 | 2024-05-06 9:30AM EDT | 107.00 | 0.01 | 0.00 | 0.23 | -0.02 | -66.67% | 1 | 2 | 102.93% |
| BX240510P00108000 | 2024-05-09 3:28PM EDT | 108.00 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 4 | 8 | 75.00% |
| BX240510P00109000 | 2024-05-06 9:34AM EDT | 109.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 1 | 6 | 91.41% |
| BX240510P00110000 | 2024-05-09 3:37PM EDT | 110.00 | 0.01 | 0.01 | 0.23 | -0.04 | -80.00% | 1 | 759 | 86.33% |
| BX240510P00111000 | 2024-05-06 2:38PM EDT | 111.00 | 0.04 | 0.01 | 0.53 | 0.00 | - | 2 | 51 | 95.70% |
| BX240510P00112000 | 2024-05-09 3:40PM EDT | 112.00 | 0.02 | 0.02 | 0.05 | -0.04 | -66.67% | 8 | 205 | 60.94% |
| BX240510P00113000 | 2024-05-09 2:03PM EDT | 113.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 2 | 2,539 | 53.13% |
| BX240510P00114000 | 2024-05-08 11:29AM EDT | 114.00 | 0.09 | 0.00 | 0.29 | 0.00 | - | 7 | 1,604 | 65.82% |
| BX240510P00115000 | 2024-05-09 12:08PM EDT | 115.00 | 0.05 | 0.01 | 0.25 | -0.04 | -44.44% | 1 | 1,381 | 58.40% |
| BX240510P00116000 | 2024-05-09 11:33AM EDT | 116.00 | 0.03 | 0.02 | 0.56 | -0.12 | -80.00% | 10 | 325 | 63.97% |
| BX240510P00117000 | 2024-05-08 1:52PM EDT | 117.00 | 0.12 | 0.02 | 0.03 | -0.10 | -45.45% | 2 | 837 | 34.77% |
| BX240510P00118000 | 2024-05-09 2:04PM EDT | 118.00 | 0.06 | 0.01 | 0.09 | -0.33 | -84.62% | 28 | 225 | 36.91% |
| BX240510P00119000 | 2024-05-09 3:28PM EDT | 119.00 | 0.06 | 0.03 | 0.08 | -0.46 | -88.46% | 140 | 404 | 30.08% |
| BX240510P00120000 | 2024-05-09 3:54PM EDT | 120.00 | 0.10 | 0.06 | 0.13 | -1.01 | -90.99% | 316 | 192 | 27.34% |
| BX240510P00121000 | 2024-05-09 3:54PM EDT | 121.00 | 0.20 | 0.12 | 0.19 | -1.43 | -87.73% | 234 | 160 | 23.44% |
| BX240510P00122000 | 2024-05-09 3:59PM EDT | 122.00 | 0.38 | 0.27 | 0.37 | -1.59 | -80.71% | 224 | 107 | 21.53% |
| BX240510P00123000 | 2024-05-09 3:58PM EDT | 123.00 | 0.80 | 0.65 | 0.75 | -2.40 | -75.00% | 34 | 376 | 21.05% |
| BX240510P00124000 | 2024-05-09 3:59PM EDT | 124.00 | 1.43 | 1.26 | 1.40 | -2.24 | -61.04% | 12 | 43 | 22.66% |
| BX240510P00125000 | 2024-05-09 12:00PM EDT | 125.00 | 2.95 | 1.81 | 2.44 | -2.24 | -43.16% | 5 | 15 | 33.01% |
| BX240510P00126000 | 2024-05-09 1:26PM EDT | 126.00 | 4.15 | 2.86 | 4.30 | -6.00 | -59.11% | 5 | 50 | 69.19% |
| BX240510P00127000 | 2024-05-08 11:14AM EDT | 127.00 | 7.85 | 3.50 | 5.40 | 0.00 | - | 14 | 21 | 81.49% |
| BX240510P00128000 | 2024-04-08 10:41AM EDT | 128.00 | 4.60 | 8.05 | 8.70 | 0.00 | - | 5 | 0 | 149.51% |
| BX240510P00129000 | 2024-03-28 2:15PM EDT | 129.00 | 4.42 | 5.85 | 7.85 | 0.00 | - | 2 | 2 | 79.39% |
| BX240510P00130000 | 2024-05-07 9:46AM EDT | 130.00 | 8.30 | 6.05 | 9.05 | 0.00 | - | 2 | 7 | 74.41% |
| BX240510P00131000 | 2024-05-08 3:23PM EDT | 131.00 | 11.45 | 7.05 | 10.05 | 0.00 | - | 2 | 1 | 81.05% |
| BX240510P00132000 | 2024-04-03 3:47PM EDT | 132.00 | 8.80 | 12.05 | 15.45 | 0.00 | - | 6 | 0 | 226.76% |
| BX240510P00133000 | 2024-05-08 3:12PM EDT | 133.00 | 13.35 | 8.30 | 11.85 | 0.00 | - | 7 | 2 | 61.72% |
| BX240510P00134000 | 2024-05-08 3:23PM EDT | 134.00 | 14.40 | 10.10 | 13.00 | 0.00 | - | 3 | 1 | 99.71% |
| BX240510P00135000 | 2024-05-08 3:12PM EDT | 135.00 | 15.35 | 10.45 | 14.05 | 0.00 | - | 7 | 2 | 87.21% |
| BX240510P00136000 | 2024-05-08 3:23PM EDT | 136.00 | 16.35 | 11.35 | 13.95 | 0.00 | - | 3 | 1 | 131.06% |
| BX240510P00138000 | 2024-04-10 10:14AM EDT | 138.00 | 12.20 | 13.30 | 17.05 | 0.00 | - | - | 0 | 95.70% |
© 2024 Yahoo. All rights reserved.