The Blackstone Group L.P. (BX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240705C00085000 | 2024-06-11 10:46AM EDT | 85.00 | 34.30 | 38.25 | 40.95 | 0.00 | - | - | 17 | 121.39% |
| BX240705C00090000 | 2024-06-11 10:45AM EDT | 90.00 | 29.40 | 32.40 | 36.00 | 0.00 | - | - | 1 | 78.13% |
| BX240705C00110000 | 2024-06-04 9:53AM EDT | 110.00 | 11.02 | 12.75 | 16.05 | 0.00 | - | 1 | 1 | 77.00% |
| BX240705C00117000 | 2024-06-13 11:58AM EDT | 117.00 | 7.10 | 6.60 | 8.70 | 0.00 | - | 15 | 12 | 46.48% |
| BX240705C00118000 | 2024-06-10 11:09AM EDT | 118.00 | 4.15 | 5.40 | 7.20 | 0.00 | - | 10 | 5 | 35.86% |
| BX240705C00119000 | 2024-06-20 10:35AM EDT | 119.00 | 6.08 | 4.00 | 6.30 | 0.00 | - | 4 | 32 | 33.74% |
| BX240705C00120000 | 2024-06-20 12:53PM EDT | 120.00 | 5.40 | 3.55 | 6.30 | 0.00 | - | 1 | 6 | 42.43% |
| BX240705C00121000 | 2024-06-20 3:43PM EDT | 121.00 | 4.85 | 4.35 | 4.65 | 0.00 | - | 15 | 26 | 30.57% |
| BX240705C00122000 | 2024-06-21 3:25PM EDT | 122.00 | 3.60 | 3.00 | 4.00 | -0.45 | -11.11% | 9 | 21 | 30.37% |
| BX240705C00123000 | 2024-06-21 3:23PM EDT | 123.00 | 3.05 | 2.62 | 3.80 | -1.85 | -37.76% | 6 | 180 | 34.50% |
| BX240705C00124000 | 2024-06-21 3:07PM EDT | 124.00 | 2.48 | 2.39 | 2.71 | -0.73 | -22.74% | 36 | 179 | 28.37% |
| BX240705C00125000 | 2024-06-21 12:47PM EDT | 125.00 | 2.00 | 2.00 | 2.19 | -0.79 | -28.32% | 33 | 37 | 27.78% |
| BX240705C00126000 | 2024-06-21 2:34PM EDT | 126.00 | 1.45 | 1.59 | 1.87 | +0.10 | +7.41% | 27 | 72 | 28.75% |
| BX240705C00127000 | 2024-06-21 3:16PM EDT | 127.00 | 1.47 | 1.10 | 2.30 | -0.37 | -20.11% | 42 | 531 | 37.62% |
| BX240705C00128000 | 2024-06-21 3:23PM EDT | 128.00 | 0.95 | 0.79 | 1.27 | -0.41 | -30.15% | 5 | 982 | 29.42% |
| BX240705C00129000 | 2024-06-21 12:24PM EDT | 129.00 | 0.79 | 0.61 | 1.00 | +0.03 | +3.95% | 1 | 127 | 29.25% |
| BX240705C00130000 | 2024-06-21 2:34PM EDT | 130.00 | 0.47 | 0.10 | 0.78 | -0.40 | -45.98% | 55 | 127 | 29.15% |
| BX240705C00131000 | 2024-06-21 2:45PM EDT | 131.00 | 0.37 | 0.25 | 1.37 | -0.17 | -31.48% | 161 | 42 | 40.38% |
| BX240705C00132000 | 2024-06-21 3:31PM EDT | 132.00 | 0.28 | 0.28 | 0.34 | -0.28 | -50.00% | 2 | 66 | 26.56% |
| BX240705C00133000 | 2024-06-21 3:48PM EDT | 133.00 | 0.19 | 0.00 | 0.58 | -0.11 | -36.67% | 2 | 30 | 33.79% |
| BX240705C00134000 | 2024-06-18 11:55AM EDT | 134.00 | 0.22 | 0.16 | 1.17 | 0.00 | - | 1 | 62 | 46.14% |
| BX240705C00135000 | 2024-06-18 11:24AM EDT | 135.00 | 0.18 | 0.10 | 0.17 | 0.00 | - | 1 | 41 | 28.27% |
| BX240705C00136000 | 2024-06-20 3:53PM EDT | 136.00 | 0.20 | 0.05 | 0.47 | 0.00 | - | 42 | 33 | 38.53% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240705P00070000 | 2024-05-30 2:08PM EDT | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 96.88% |
| BX240705P00100000 | 2024-06-07 11:51AM EDT | 100.00 | 0.17 | 0.01 | 0.60 | 0.00 | - | 1 | 1 | 69.63% |
| BX240705P00105000 | 2024-06-18 3:41PM EDT | 105.00 | 0.11 | 0.02 | 0.19 | 0.00 | - | 4 | 55 | 51.37% |
| BX240705P00106000 | 2024-06-12 10:55AM EDT | 106.00 | 0.05 | 0.02 | 0.51 | 0.00 | - | 7 | 187 | 52.34% |
| BX240705P00107000 | 2024-06-03 1:25PM EDT | 107.00 | 1.05 | 0.03 | 1.32 | 0.00 | - | 30 | 30 | 62.50% |
| BX240705P00108000 | 2024-06-13 9:38AM EDT | 108.00 | 0.43 | 0.04 | 0.98 | 0.00 | - | 10 | 10 | 55.23% |
| BX240705P00109000 | 2024-06-18 3:02PM EDT | 109.00 | 0.18 | 0.04 | 0.22 | 0.00 | - | 1 | 117 | 43.07% |
| BX240705P00110000 | 2024-06-20 2:24PM EDT | 110.00 | 0.13 | 0.10 | 0.31 | 0.00 | - | 1 | 304 | 43.85% |
| BX240705P00111000 | 2024-06-18 1:29PM EDT | 111.00 | 0.27 | 0.06 | 1.37 | 0.00 | - | 1 | 1,999 | 51.66% |
| BX240705P00112000 | 2024-06-17 3:43PM EDT | 112.00 | 0.36 | 0.08 | 0.42 | 0.00 | - | 1,035 | 968 | 41.80% |
| BX240705P00113000 | 2024-06-20 11:14AM EDT | 113.00 | 0.28 | 0.13 | 0.20 | +0.03 | +12.00% | 9 | 1,758 | 32.52% |
| BX240705P00114000 | 2024-06-21 1:52PM EDT | 114.00 | 0.21 | 0.17 | 0.23 | -0.12 | -36.36% | 9 | 118 | 31.10% |
| BX240705P00115000 | 2024-06-21 3:53PM EDT | 115.00 | 0.26 | 0.23 | 0.29 | -0.08 | -23.53% | 7 | 1,239 | 30.32% |
| BX240705P00116000 | 2024-06-21 3:19PM EDT | 116.00 | 0.35 | 0.30 | 0.35 | -0.39 | -52.70% | 57 | 25 | 29.20% |
| BX240705P00117000 | 2024-06-21 1:02PM EDT | 117.00 | 0.49 | 0.26 | 0.44 | -0.06 | -10.91% | 51 | 12 | 28.37% |
| BX240705P00118000 | 2024-06-20 1:53PM EDT | 118.00 | 0.52 | 0.50 | 0.77 | -0.17 | -24.64% | 1 | 279 | 31.18% |
| BX240705P00119000 | 2024-06-21 12:08PM EDT | 119.00 | 0.74 | 0.65 | 0.83 | -0.24 | -24.49% | 1 | 27 | 28.81% |
| BX240705P00120000 | 2024-06-21 3:41PM EDT | 120.00 | 0.94 | 0.78 | 1.06 | -0.12 | -11.32% | 3 | 131 | 28.52% |
| BX240705P00121000 | 2024-06-20 2:21PM EDT | 121.00 | 1.30 | 0.95 | 1.25 | 0.00 | - | 1 | 19 | 27.17% |
| BX240705P00122000 | 2024-06-20 3:23PM EDT | 122.00 | 1.61 | 1.38 | 2.18 | 0.00 | - | 17 | 20 | 33.74% |
| BX240705P00123000 | 2024-06-21 12:13PM EDT | 123.00 | 1.88 | 1.66 | 2.36 | -0.94 | -33.33% | 1 | 7 | 31.03% |
| BX240705P00125000 | 2024-06-21 11:19AM EDT | 125.00 | 2.65 | 2.50 | 3.20 | -1.49 | -35.99% | 1 | 4 | 29.20% |
| BX240705P00126000 | 2024-06-20 10:38AM EDT | 126.00 | 3.68 | 3.20 | 4.45 | 0.00 | - | 1 | 3 | 36.43% |
| BX240705P00128000 | 2024-05-29 2:40PM EDT | 128.00 | 11.32 | 4.15 | 4.95 | 0.00 | - | - | 1 | 26.93% |
| BX240705P00130000 | 2024-05-29 2:51PM EDT | 130.00 | 13.59 | 5.85 | 7.45 | 0.00 | - | - | 1 | 39.84% |
| BX240705P00137000 | 2024-06-11 10:08AM EDT | 137.00 | 18.65 | 11.60 | 14.55 | 0.00 | - | - | 0 | 61.65% |
© 2024 Yahoo. All rights reserved.