The Blackstone Group L.P. (BX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240719C00070000 | 2024-05-31 1:22PM EDT | 70.00 | 49.10 | 52.50 | 56.15 | 0.00 | - | 2 | 2 | 103.71% |
| BX240719C00090000 | 2024-06-11 10:47AM EDT | 90.00 | 29.65 | 32.60 | 36.30 | 0.00 | - | 2 | 1 | 68.16% |
| BX240719C00095000 | 2024-03-21 9:30AM EDT | 95.00 | 35.16 | 23.25 | 26.60 | 0.00 | - | - | 1 | 0.00% |
| BX240719C00100000 | 2024-06-21 10:54AM EDT | 100.00 | 25.03 | 22.80 | 26.35 | +2.73 | +12.24% | 1 | 7 | 52.59% |
| BX240719C00105000 | 2024-06-21 1:29PM EDT | 105.00 | 18.95 | 19.40 | 20.40 | -0.85 | -4.29% | 6 | 34 | 57.23% |
| BX240719C00110000 | 2024-06-21 10:54AM EDT | 110.00 | 15.47 | 14.05 | 15.50 | +1.32 | +9.33% | 4 | 43 | 47.00% |
| BX240719C00115000 | 2024-06-21 3:51PM EDT | 115.00 | 10.65 | 9.15 | 12.15 | -0.75 | -6.58% | 13 | 180 | 51.05% |
| BX240719C00120000 | 2024-06-21 2:40PM EDT | 120.00 | 6.60 | 6.75 | 6.95 | -0.72 | -9.84% | 91 | 648 | 34.74% |
| BX240719C00125000 | 2024-06-21 3:47PM EDT | 125.00 | 3.87 | 3.85 | 4.00 | -0.64 | -14.19% | 230 | 2,445 | 32.75% |
| BX240719C00130000 | 2024-06-21 3:57PM EDT | 130.00 | 1.99 | 1.92 | 2.07 | -0.51 | -20.40% | 2,893 | 2,247 | 31.92% |
| BX240719C00135000 | 2024-06-21 3:19PM EDT | 135.00 | 0.88 | 0.85 | 0.95 | -0.31 | -26.05% | 12 | 2,803 | 31.41% |
| BX240719C00140000 | 2024-06-21 3:57PM EDT | 140.00 | 0.40 | 0.35 | 0.43 | -0.14 | -25.93% | 410 | 4,168 | 31.89% |
| BX240719C00145000 | 2024-06-20 2:02PM EDT | 145.00 | 0.40 | 0.10 | 0.83 | 0.00 | - | 14 | 1,642 | 45.53% |
| BX240719C00150000 | 2024-06-18 11:57AM EDT | 150.00 | 0.62 | 0.03 | 0.30 | 0.00 | - | 2 | 805 | 41.60% |
| BX240719C00155000 | 2024-06-21 10:16AM EDT | 155.00 | 0.06 | 0.00 | 0.96 | -0.04 | -40.00% | 1 | 209 | 51.86% |
| BX240719C00160000 | 2024-06-20 10:52AM EDT | 160.00 | 0.07 | 0.00 | 0.96 | 0.00 | - | 1 | 709 | 57.42% |
| BX240719C00165000 | 2024-05-16 10:54AM EDT | 165.00 | 0.10 | 0.00 | 0.49 | 0.00 | - | 1 | 59 | 55.42% |
| BX240719C00170000 | 2024-06-17 9:45AM EDT | 170.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 7 | 113 | 69.58% |
| BX240719C00175000 | 2024-04-16 3:28PM EDT | 175.00 | 0.18 | 0.00 | 2.08 | 0.00 | - | 2 | 12 | 85.25% |
| BX240719C00180000 | 2024-06-13 12:23PM EDT | 180.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 15 | 25 | 62.31% |
| BX240719C00185000 | 2024-06-13 12:22PM EDT | 185.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 5 | 6 | 71.97% |
| BX240719C00190000 | 2024-06-13 12:22PM EDT | 190.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 53.13% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240719P00060000 | 2024-06-18 3:54PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,076 | 84.38% |
| BX240719P00065000 | 2024-05-07 3:20PM EDT | 65.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 5 | 140.72% |
| BX240719P00070000 | 2024-05-23 9:30AM EDT | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 75.00% |
| BX240719P00075000 | 2024-06-14 9:41AM EDT | 75.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | 3 | 13 | 127.25% |
| BX240719P00080000 | 2024-05-29 10:39AM EDT | 80.00 | 0.15 | 0.00 | 0.16 | 0.00 | - | 1 | 158 | 71.48% |
| BX240719P00085000 | 2024-05-24 11:21AM EDT | 85.00 | 0.10 | 0.00 | 2.16 | 0.00 | - | 1 | 104 | 101.03% |
| BX240719P00090000 | 2024-06-18 12:30PM EDT | 90.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 2 | 4,324 | 55.86% |
| BX240719P00095000 | 2024-06-12 9:41AM EDT | 95.00 | 0.11 | 0.04 | 0.17 | 0.00 | - | 4 | 137 | 51.86% |
| BX240719P00100000 | 2024-06-21 2:40PM EDT | 100.00 | 0.15 | 0.07 | 0.20 | -0.10 | -40.00% | 3 | 260 | 44.53% |
| BX240719P00105000 | 2024-06-21 3:27PM EDT | 105.00 | 0.28 | 0.25 | 0.30 | -0.02 | -6.67% | 402 | 5,690 | 39.11% |
| BX240719P00110000 | 2024-06-21 10:38AM EDT | 110.00 | 0.63 | 0.50 | 0.56 | +0.02 | +3.28% | 3 | 3,069 | 35.35% |
| BX240719P00115000 | 2024-06-21 3:57PM EDT | 115.00 | 1.09 | 1.07 | 1.18 | -0.07 | -6.03% | 2,789 | 6,056 | 33.03% |
| BX240719P00120000 | 2024-06-21 2:52PM EDT | 120.00 | 2.53 | 2.26 | 2.38 | +0.25 | +10.96% | 454 | 1,940 | 31.09% |
| BX240719P00125000 | 2024-06-21 3:07PM EDT | 125.00 | 4.55 | 4.25 | 4.50 | +0.18 | +4.12% | 1,170 | 2,014 | 29.93% |
| BX240719P00130000 | 2024-06-21 10:33AM EDT | 130.00 | 7.30 | 7.20 | 8.50 | +0.02 | +0.27% | 31 | 1,043 | 36.45% |
| BX240719P00135000 | 2024-06-12 10:35AM EDT | 135.00 | 10.61 | 10.50 | 12.00 | 0.00 | - | 10 | 119 | 33.33% |
| BX240719P00140000 | 2024-05-31 9:58AM EDT | 140.00 | 20.06 | 14.35 | 16.35 | 0.00 | - | 1 | 25 | 32.62% |
| BX240719P00145000 | 2024-02-22 11:31AM EDT | 145.00 | 18.50 | 18.95 | 20.00 | 0.00 | - | 1 | 2 | 0.00% |
| BX240719P00150000 | 2024-02-20 10:30AM EDT | 150.00 | 24.35 | 20.10 | 21.00 | 0.00 | - | 10 | 30 | 0.00% |
| BX240719P00160000 | 2024-06-12 9:38AM EDT | 160.00 | 35.50 | 34.10 | 37.80 | 0.00 | - | - | 0 | 81.13% |
© 2024 Yahoo. All rights reserved.