The Blackstone Group L.P. (BX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240712C00085000 | 2024-06-12 10:48AM EDT | 85.00 | 40.90 | 37.55 | 41.35 | 0.00 | - | - | 27 | 91.02% |
| BX240712C00090000 | 2024-06-11 10:49AM EDT | 90.00 | 29.45 | 32.55 | 36.30 | 0.00 | - | - | 30 | 78.03% |
| BX240712C00095000 | 2024-06-12 1:31PM EDT | 95.00 | 30.55 | 28.35 | 31.35 | 0.00 | - | - | 95 | 80.81% |
| BX240712C00100000 | 2024-06-17 1:13PM EDT | 100.00 | 22.00 | 22.60 | 25.45 | 0.00 | - | 2 | 3 | 80.88% |
| BX240712C00106000 | 2024-06-11 10:46AM EDT | 106.00 | 14.15 | 16.90 | 20.00 | 0.00 | - | - | 1 | 72.97% |
| BX240712C00110000 | 2024-06-11 10:45AM EDT | 110.00 | 10.59 | 12.55 | 15.80 | 0.00 | - | - | 1 | 58.79% |
| BX240712C00111000 | 2024-06-12 9:47AM EDT | 111.00 | 15.66 | 12.50 | 14.65 | 0.00 | - | 1 | 1 | 53.96% |
| BX240712C00113000 | 2024-06-06 9:30AM EDT | 113.00 | 9.20 | 10.10 | 12.70 | 0.00 | - | 1 | 1 | 49.00% |
| BX240712C00118000 | 2024-06-21 1:29PM EDT | 118.00 | 6.92 | 7.05 | 7.75 | -1.97 | -22.16% | 1 | 7 | 35.03% |
| BX240712C00119000 | 2024-06-11 9:56AM EDT | 119.00 | 4.10 | 5.65 | 7.50 | 0.00 | - | 2 | 1 | 39.50% |
| BX240712C00120000 | 2024-06-21 3:46PM EDT | 120.00 | 5.55 | 4.80 | 6.45 | -1.85 | -25.00% | 10 | 20 | 35.65% |
| BX240712C00121000 | 2024-06-20 11:56AM EDT | 121.00 | 5.32 | 4.10 | 6.25 | 0.00 | - | 5 | 7 | 39.50% |
| BX240712C00122000 | 2024-06-18 10:36AM EDT | 122.00 | 4.17 | 3.95 | 4.95 | 0.00 | - | 5 | 15 | 33.03% |
| BX240712C00123000 | 2024-06-21 11:01AM EDT | 123.00 | 4.32 | 3.15 | 4.05 | +0.77 | +21.69% | 1 | 86 | 30.01% |
| BX240712C00124000 | 2024-06-21 3:26PM EDT | 124.00 | 3.20 | 3.25 | 3.90 | -0.29 | -8.31% | 14 | 66 | 33.15% |
| BX240712C00125000 | 2024-06-21 2:17PM EDT | 125.00 | 2.61 | 2.69 | 3.10 | -0.71 | -21.39% | 2 | 38 | 30.29% |
| BX240712C00126000 | 2024-06-21 1:21PM EDT | 126.00 | 2.22 | 1.96 | 2.64 | -0.32 | -12.60% | 10 | 35 | 29.98% |
| BX240712C00127000 | 2024-06-21 2:11PM EDT | 127.00 | 1.76 | 1.86 | 2.26 | -0.84 | -32.31% | 4 | 41 | 29.98% |
| BX240712C00128000 | 2024-06-21 2:09PM EDT | 128.00 | 1.43 | 1.11 | 2.90 | -0.18 | -11.18% | 44 | 36 | 38.93% |
| BX240712C00129000 | 2024-06-21 3:45PM EDT | 129.00 | 1.20 | 1.21 | 1.95 | +0.10 | +9.09% | 57 | 11 | 33.14% |
| BX240712C00130000 | 2024-06-21 1:42PM EDT | 130.00 | 0.87 | 0.76 | 1.56 | -0.58 | -40.00% | 3 | 151 | 32.01% |
| BX240712C00131000 | 2024-06-20 10:31AM EDT | 131.00 | 1.05 | 0.03 | 2.09 | 0.00 | - | 3 | 24 | 39.98% |
| BX240712C00132000 | 2024-06-21 11:35AM EDT | 132.00 | 0.71 | 0.56 | 1.34 | -0.34 | -32.38% | 7 | 264 | 34.64% |
| BX240712C00135000 | 2024-06-21 11:33AM EDT | 135.00 | 0.32 | 0.03 | 0.81 | -0.19 | -37.25% | 5 | 27 | 34.57% |
| BX240712C00140000 | 2024-06-21 11:33AM EDT | 140.00 | 0.15 | 0.05 | 0.30 | -0.05 | -25.00% | 5 | 8 | 34.03% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240712P00070000 | 2024-06-17 11:39AM EDT | 70.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 78.13% |
| BX240712P00105000 | 2024-06-18 10:36AM EDT | 105.00 | 0.15 | 0.01 | 0.47 | 0.00 | - | 6 | 115 | 50.29% |
| BX240712P00106000 | 2024-06-13 12:52PM EDT | 106.00 | 0.23 | 0.01 | 0.76 | 0.00 | - | 100 | 230 | 54.49% |
| BX240712P00108000 | 2024-06-21 1:29PM EDT | 108.00 | 0.22 | 0.06 | 0.38 | -1.07 | -82.95% | 1 | 2 | 41.41% |
| BX240712P00109000 | 2024-06-17 12:38PM EDT | 109.00 | 0.43 | 0.08 | 1.28 | 0.00 | - | 1,526 | 1,452 | 55.84% |
| BX240712P00110000 | 2024-06-20 12:08PM EDT | 110.00 | 0.29 | 0.09 | 1.44 | 0.00 | - | 2 | 124 | 55.47% |
| BX240712P00111000 | 2024-06-11 12:23PM EDT | 111.00 | 1.26 | 0.03 | 0.26 | 0.00 | - | 200 | 206 | 31.93% |
| BX240712P00112000 | 2024-06-21 11:01AM EDT | 112.00 | 0.33 | 0.19 | 0.32 | -0.02 | -5.71% | 1 | 13 | 31.45% |
| BX240712P00113000 | 2024-06-20 12:08PM EDT | 113.00 | 0.49 | 0.07 | 0.38 | 0.00 | - | 2 | 20 | 30.66% |
| BX240712P00114000 | 2024-06-21 2:14PM EDT | 114.00 | 0.53 | 0.41 | 0.67 | +0.03 | +6.00% | 190 | 1,433 | 33.67% |
| BX240712P00115000 | 2024-06-20 1:35PM EDT | 115.00 | 0.75 | 0.39 | 0.75 | 0.00 | - | 4 | 30 | 32.47% |
| BX240712P00116000 | 2024-06-21 11:27AM EDT | 116.00 | 0.75 | 0.52 | 1.00 | -0.13 | -14.77% | 12 | 6 | 33.35% |
| BX240712P00117000 | 2024-06-21 3:01PM EDT | 117.00 | 0.88 | 0.12 | 1.38 | -1.17 | -57.07% | 104 | 11 | 35.23% |
| BX240712P00118000 | 2024-06-21 1:29PM EDT | 118.00 | 1.15 | 0.92 | 1.12 | -0.61 | -34.66% | 1 | 8 | 29.40% |
| BX240712P00119000 | 2024-06-20 3:36PM EDT | 119.00 | 1.32 | 1.03 | 1.35 | 0.00 | - | 1 | 8 | 29.05% |
| BX240712P00120000 | 2024-06-21 3:22PM EDT | 120.00 | 1.53 | 1.38 | 1.60 | +0.07 | +4.79% | 1 | 49 | 28.55% |
| BX240712P00122000 | 2024-06-20 12:29PM EDT | 122.00 | 2.30 | 1.90 | 2.26 | -0.10 | -4.17% | 3 | 12 | 27.93% |
| BX240712P00123000 | 2024-06-20 12:00PM EDT | 123.00 | 2.80 | 2.04 | 2.67 | 0.00 | - | 5 | 11 | 27.74% |
| BX240712P00124000 | 2024-06-13 11:29AM EDT | 124.00 | 4.35 | 2.70 | 3.05 | 0.00 | - | 3 | 3 | 26.86% |
| BX240712P00125000 | 2024-06-12 2:00PM EDT | 125.00 | 3.75 | 2.89 | 3.80 | 0.00 | - | - | 5 | 28.74% |
| BX240712P00127000 | 2024-05-30 10:00AM EDT | 127.00 | 10.25 | 4.40 | 6.25 | 0.00 | - | 2 | 2 | 39.84% |
| BX240712P00130000 | 2024-06-12 9:46AM EDT | 130.00 | 6.20 | 4.65 | 6.90 | 0.00 | - | - | 1 | 26.27% |
| BX240712P00140000 | 2024-06-11 10:53AM EDT | 140.00 | 20.90 | 14.45 | 17.75 | 0.00 | - | - | 0 | 58.37% |
| BX240712P00145000 | 2024-06-12 9:46AM EDT | 145.00 | 19.75 | 19.20 | 21.80 | 0.00 | - | - | 1 | 54.47% |
© 2024 Yahoo. All rights reserved.