The Blackstone Group L.P. (BX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240628C00100000 | 2024-05-31 11:21AM EDT | 100.00 | 19.75 | 22.55 | 25.90 | 0.00 | - | 1 | 1 | 84.57% |
| BX240628C00110000 | 2024-05-31 3:12PM EDT | 110.00 | 11.85 | 13.05 | 15.70 | 0.00 | - | 5 | 8 | 61.72% |
| BX240628C00111000 | 2024-06-20 11:42AM EDT | 111.00 | 12.95 | 12.70 | 14.65 | 0.00 | - | 1 | 0 | 70.61% |
| BX240628C00112000 | 2024-06-18 9:39AM EDT | 112.00 | 10.77 | 10.45 | 13.55 | +10.77 | - | - | 3 | 91.02% |
| BX240628C00114000 | 2024-06-07 10:56AM EDT | 114.00 | 6.40 | 9.35 | 11.35 | 0.00 | - | 2 | 2 | 76.17% |
| BX240628C00115000 | 2024-06-06 10:55AM EDT | 115.00 | 6.90 | 9.00 | 10.15 | 0.00 | - | 1 | 2 | 50.59% |
| BX240628C00116000 | 2024-06-17 10:27AM EDT | 116.00 | 5.97 | 7.25 | 8.85 | 0.00 | - | 1 | 3 | 54.20% |
| BX240628C00117000 | 2024-06-18 1:00PM EDT | 117.00 | 6.55 | 7.10 | 7.75 | 0.00 | - | 19 | 46 | 47.07% |
| BX240628C00118000 | 2024-06-10 9:30AM EDT | 118.00 | 2.97 | 5.30 | 6.80 | 0.00 | - | 1 | 11 | 43.75% |
| BX240628C00119000 | 2024-06-07 3:43PM EDT | 119.00 | 2.60 | 4.55 | 6.65 | 0.00 | - | 1 | 10 | 56.49% |
| BX240628C00120000 | 2024-06-21 1:35PM EDT | 120.00 | 4.10 | 3.55 | 5.65 | -0.68 | -14.23% | 31 | 144 | 50.83% |
| BX240628C00121000 | 2024-06-21 1:53PM EDT | 121.00 | 3.40 | 3.75 | 4.00 | -1.35 | -28.42% | 22 | 64 | 33.15% |
| BX240628C00122000 | 2024-06-21 3:00PM EDT | 122.00 | 2.86 | 3.00 | 3.25 | -0.42 | -12.80% | 19 | 128 | 32.01% |
| BX240628C00123000 | 2024-06-21 3:59PM EDT | 123.00 | 2.48 | 2.36 | 2.53 | -0.65 | -20.77% | 110 | 245 | 30.35% |
| BX240628C00124000 | 2024-06-21 3:52PM EDT | 124.00 | 1.94 | 1.80 | 1.95 | -0.72 | -27.07% | 176 | 190 | 29.79% |
| BX240628C00125000 | 2024-06-21 3:53PM EDT | 125.00 | 1.45 | 1.33 | 1.45 | -0.46 | -24.08% | 355 | 833 | 29.15% |
| BX240628C00126000 | 2024-06-21 3:57PM EDT | 126.00 | 1.03 | 0.94 | 1.09 | -0.57 | -35.62% | 312 | 154 | 29.44% |
| BX240628C00127000 | 2024-06-21 3:37PM EDT | 127.00 | 0.72 | 0.62 | 0.79 | -0.45 | -38.46% | 109 | 194 | 29.44% |
| BX240628C00128000 | 2024-06-21 2:56PM EDT | 128.00 | 0.42 | 0.43 | 0.54 | -0.28 | -40.00% | 126 | 118 | 29.10% |
| BX240628C00129000 | 2024-06-21 3:53PM EDT | 129.00 | 0.35 | 0.29 | 0.38 | -0.18 | -33.96% | 49 | 250 | 29.40% |
| BX240628C00130000 | 2024-06-21 3:44PM EDT | 130.00 | 0.21 | 0.19 | 0.26 | -0.24 | -53.33% | 42 | 542 | 29.59% |
| BX240628C00131000 | 2024-06-21 1:44PM EDT | 131.00 | 0.11 | 0.11 | 0.18 | -0.22 | -66.67% | 6 | 132 | 30.08% |
| BX240628C00132000 | 2024-06-21 3:45PM EDT | 132.00 | 0.09 | 0.08 | 0.10 | -0.12 | -57.14% | 135 | 113 | 29.20% |
| BX240628C00133000 | 2024-06-21 2:07PM EDT | 133.00 | 0.04 | 0.04 | 0.15 | -0.10 | -71.43% | 51 | 67 | 34.77% |
| BX240628C00134000 | 2024-06-21 9:41AM EDT | 134.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 104 | 37.70% |
| BX240628C00135000 | 2024-06-17 10:01AM EDT | 135.00 | 0.07 | 0.02 | 0.31 | 0.00 | - | 46 | 161 | 47.80% |
| BX240628C00136000 | 2024-06-21 3:57PM EDT | 136.00 | 0.24 | 0.02 | 0.20 | -0.03 | -11.11% | 1 | 2 | 46.00% |
| BX240628C00137000 | 2024-06-05 3:33PM EDT | 137.00 | 0.23 | 0.01 | 0.97 | 0.00 | - | 1 | 215 | 60.60% |
| BX240628C00138000 | 2024-05-23 3:03PM EDT | 138.00 | 0.50 | 0.01 | 0.97 | 0.00 | - | - | 0 | 63.77% |
| BX240628C00139000 | 2024-05-28 12:49PM EDT | 139.00 | 0.24 | 0.01 | 0.76 | 0.00 | - | 1 | 1 | 62.89% |
| BX240628C00140000 | 2024-06-12 12:08PM EDT | 140.00 | 0.15 | 0.01 | 0.96 | 0.00 | - | 1 | 10 | 69.73% |
| BX240628C00144000 | 2024-05-23 2:24PM EDT | 144.00 | 0.15 | 0.00 | 0.76 | 0.00 | - | - | 0 | 76.86% |
| BX240628C00145000 | 2024-06-21 12:14PM EDT | 145.00 | 0.03 | 0.00 | 0.23 | -0.17 | -85.00% | 1 | 1 | 63.28% |
| BX240628C00150000 | 2024-06-12 3:16PM EDT | 150.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 118.85% |
| BX240628C00160000 | 2024-06-20 10:50AM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 8 | 70.31% |
| BX240628C00165000 | 2024-06-18 10:48AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 16 | 73.44% |
| BX240628C00170000 | 2024-06-18 10:48AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 26 | 81.25% |
| BX240628C00175000 | 2024-06-18 1:40PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 163 | 87.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240628P00070000 | 2024-05-30 2:10PM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 143.75% |
| BX240628P00085000 | 2024-06-18 3:53PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 1 | 96.88% |
| BX240628P00090000 | 2024-06-14 12:20PM EDT | 90.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 84.38% |
| BX240628P00100000 | 2024-06-20 1:56PM EDT | 100.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 36 | 54 | 82.03% |
| BX240628P00105000 | 2024-06-13 3:19PM EDT | 105.00 | 0.06 | 0.01 | 0.95 | 0.00 | - | 700 | 815 | 92.29% |
| BX240628P00106000 | 2024-06-18 2:31PM EDT | 106.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 66.80% |
| BX240628P00107000 | 2024-06-21 9:47AM EDT | 107.00 | 0.08 | 0.01 | 0.25 | +0.02 | +33.33% | 1 | 6 | 63.87% |
| BX240628P00108000 | 2024-06-17 12:06PM EDT | 108.00 | 0.10 | 0.01 | 0.26 | 0.00 | - | 31 | 37 | 60.94% |
| BX240628P00109000 | 2024-06-21 12:06PM EDT | 109.00 | 0.02 | 0.00 | 0.53 | -0.38 | -95.00% | 1 | 10 | 65.92% |
| BX240628P00110000 | 2024-06-21 1:59PM EDT | 110.00 | 0.05 | 0.02 | 0.25 | -0.11 | -68.75% | 1 | 43 | 54.20% |
| BX240628P00111000 | 2024-06-21 12:03PM EDT | 111.00 | 0.05 | 0.02 | 0.24 | -0.10 | -66.67% | 7 | 139 | 50.39% |
| BX240628P00112000 | 2024-06-21 2:22PM EDT | 112.00 | 0.08 | 0.03 | 0.17 | -0.06 | -42.86% | 1 | 1,848 | 49.71% |
| BX240628P00113000 | 2024-06-20 1:56PM EDT | 113.00 | 0.13 | 0.05 | 0.60 | 0.00 | - | 1 | 86 | 53.71% |
| BX240628P00114000 | 2024-06-21 12:31PM EDT | 114.00 | 0.11 | 0.04 | 0.18 | -0.07 | -38.89% | 11 | 35 | 43.36% |
| BX240628P00115000 | 2024-06-21 3:49PM EDT | 115.00 | 0.12 | 0.07 | 0.21 | -0.05 | -29.41% | 27 | 1,178 | 41.21% |
| BX240628P00116000 | 2024-06-21 3:49PM EDT | 116.00 | 0.15 | 0.10 | 0.16 | -0.01 | -6.25% | 139 | 132 | 35.25% |
| BX240628P00117000 | 2024-06-21 2:17PM EDT | 117.00 | 0.26 | 0.15 | 0.20 | +0.04 | +18.18% | 31 | 39 | 33.50% |
| BX240628P00118000 | 2024-06-21 3:40PM EDT | 118.00 | 0.26 | 0.22 | 0.28 | -0.04 | -13.33% | 47 | 304 | 32.67% |
| BX240628P00119000 | 2024-06-21 2:22PM EDT | 119.00 | 0.44 | 0.30 | 0.51 | +0.04 | +10.00% | 21 | 103 | 35.01% |
| BX240628P00120000 | 2024-06-21 3:57PM EDT | 120.00 | 0.48 | 0.44 | 0.57 | -0.02 | -4.00% | 69 | 224 | 31.84% |
| BX240628P00121000 | 2024-06-21 3:52PM EDT | 121.00 | 0.64 | 0.61 | 0.72 | -0.06 | -8.57% | 55 | 236 | 30.03% |
| BX240628P00122000 | 2024-06-21 3:52PM EDT | 122.00 | 0.90 | 0.87 | 0.98 | -0.06 | -6.25% | 97 | 125 | 29.40% |
| BX240628P00123000 | 2024-06-21 3:05PM EDT | 123.00 | 1.38 | 1.22 | 1.33 | +0.03 | +2.22% | 75 | 56 | 29.05% |
| BX240628P00124000 | 2024-06-21 3:45PM EDT | 124.00 | 1.74 | 1.63 | 1.76 | +0.04 | +2.35% | 1,149 | 533 | 28.66% |
| BX240628P00125000 | 2024-06-21 3:42PM EDT | 125.00 | 2.25 | 2.14 | 2.29 | -0.10 | -4.26% | 56 | 98 | 28.52% |
| BX240628P00126000 | 2024-06-21 11:13AM EDT | 126.00 | 2.71 | 2.69 | 2.93 | -0.09 | -3.21% | 8 | 14 | 28.76% |
| BX240628P00127000 | 2024-06-21 11:53AM EDT | 127.00 | 3.53 | 3.40 | 4.55 | -0.02 | -0.56% | 3 | 39 | 44.92% |
| BX240628P00128000 | 2024-06-12 2:25PM EDT | 128.00 | 4.50 | 2.94 | 4.75 | 0.00 | - | - | 11 | 35.84% |
| BX240628P00130000 | 2024-06-20 11:22AM EDT | 130.00 | 6.29 | 5.50 | 6.30 | 0.00 | - | 3 | 4 | 34.28% |
| BX240628P00138000 | 2024-06-20 3:57PM EDT | 138.00 | 13.20 | 12.15 | 15.75 | +13.20 | - | - | 5 | 98.93% |
© 2024 Yahoo. All rights reserved.