The Blackstone Group L.P. (BX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240726C00100000 | 2024-06-11 10:15AM EDT | 100.00 | 19.65 | 23.05 | 26.80 | 0.00 | - | - | 1 | 53.81% |
| BX240726C00112000 | 2024-06-20 11:42AM EDT | 112.00 | 13.35 | 13.20 | 14.25 | +13.35 | - | - | 1 | 45.02% |
| BX240726C00113000 | 2024-06-11 10:47AM EDT | 113.00 | 9.25 | 12.25 | 13.35 | 0.00 | - | - | 1 | 43.60% |
| BX240726C00114000 | 2024-06-12 11:50AM EDT | 114.00 | 13.25 | 10.70 | 12.30 | 0.00 | - | - | 29 | 40.83% |
| BX240726C00115000 | 2024-06-18 10:31AM EDT | 115.00 | 10.20 | 10.60 | 12.45 | 0.00 | - | 1 | 13 | 47.88% |
| BX240726C00116000 | 2024-06-20 10:12AM EDT | 116.00 | 8.30 | 10.05 | 10.75 | 0.00 | - | 2 | 52 | 39.77% |
| BX240726C00117000 | 2024-06-11 11:50AM EDT | 117.00 | 6.50 | 7.85 | 11.50 | 0.00 | - | - | 14 | 50.48% |
| BX240726C00118000 | 2024-06-11 11:49AM EDT | 118.00 | 6.00 | 6.80 | 9.20 | 0.00 | - | - | 15 | 38.14% |
| BX240726C00119000 | 2024-06-21 9:32AM EDT | 119.00 | 8.90 | 6.05 | 8.40 | +0.20 | +2.30% | 1 | 9 | 36.93% |
| BX240726C00120000 | 2024-06-20 2:21PM EDT | 120.00 | 7.90 | 5.95 | 7.70 | 0.00 | - | 6 | 20 | 36.29% |
| BX240726C00121000 | 2024-06-20 11:22AM EDT | 121.00 | 6.90 | 4.65 | 6.90 | 0.00 | - | 2 | 110 | 34.80% |
| BX240726C00122000 | 2024-06-18 11:32AM EDT | 122.00 | 5.55 | 4.25 | 7.60 | 0.00 | - | 5 | 9 | 43.31% |
| BX240726C00123000 | 2024-06-18 10:26AM EDT | 123.00 | 4.99 | 3.65 | 7.40 | 0.00 | - | 1 | 13 | 45.40% |
| BX240726C00124000 | 2024-06-20 10:45AM EDT | 124.00 | 5.03 | 4.70 | 5.25 | 0.00 | - | 5 | 52 | 34.36% |
| BX240726C00125000 | 2024-06-21 3:27PM EDT | 125.00 | 4.30 | 4.30 | 4.65 | -0.45 | -9.47% | 32 | 34 | 33.50% |
| BX240726C00126000 | 2024-06-18 3:37PM EDT | 126.00 | 3.20 | 2.00 | 4.75 | 0.00 | - | 6 | 39 | 37.06% |
| BX240726C00127000 | 2024-06-18 11:32AM EDT | 127.00 | 3.15 | 2.28 | 3.80 | 0.00 | - | 8 | 13 | 33.45% |
| BX240726C00128000 | 2024-06-21 3:01PM EDT | 128.00 | 3.00 | 2.37 | 3.70 | +3.00 | - | 5 | 13 | 35.33% |
| BX240726C00129000 | 2024-06-20 10:45AM EDT | 129.00 | 2.87 | 2.16 | 2.99 | 0.00 | - | 5 | 6 | 32.85% |
| BX240726C00130000 | 2024-06-20 2:33PM EDT | 130.00 | 2.87 | 1.95 | 2.72 | 0.00 | - | 3 | 23 | 33.20% |
| BX240726C00131000 | 2024-06-21 10:25AM EDT | 131.00 | 2.35 | 1.87 | 2.23 | +2.35 | - | 1 | 3 | 31.73% |
| BX240726C00132000 | 2024-06-21 10:28AM EDT | 132.00 | 2.10 | 1.67 | 2.04 | +2.10 | - | 1 | 0 | 32.26% |
| BX240726C00133000 | 2024-06-18 3:38PM EDT | 133.00 | 1.40 | 1.47 | 1.90 | 0.00 | - | 12 | 16 | 33.07% |
| BX240726C00135000 | 2024-06-17 1:51PM EDT | 135.00 | 0.83 | 1.11 | 1.38 | 0.00 | - | 11 | 16 | 32.15% |
| BX240726C00136000 | 2024-06-21 11:32AM EDT | 136.00 | 1.10 | 0.75 | 1.13 | +1.10 | - | 1 | 0 | 31.38% |
| BX240726C00137000 | 2024-06-21 10:26AM EDT | 137.00 | 1.03 | 0.80 | 1.06 | +1.03 | - | 8 | 2 | 32.23% |
| BX240726C00140000 | 2024-06-12 12:28PM EDT | 140.00 | 0.89 | 0.48 | 0.75 | 0.00 | - | - | 2 | 32.98% |
| BX240726C00170000 | 2024-06-11 10:15AM EDT | 170.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 0 | 71.80% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240726P00070000 | 2024-06-07 2:21PM EDT | 70.00 | 0.20 | 0.00 | 2.09 | 0.00 | - | 5 | 5 | 125.54% |
| BX240726P00100000 | 2024-06-17 3:42PM EDT | 100.00 | 0.34 | 0.07 | 1.84 | 0.00 | - | 15 | 19 | 56.37% |
| BX240726P00105000 | 2024-06-12 12:26PM EDT | 105.00 | 0.69 | 0.00 | 2.51 | 0.00 | - | 2 | 10 | 50.68% |
| BX240726P00109000 | 2024-06-07 2:27PM EDT | 109.00 | 2.04 | 0.57 | 0.79 | 0.00 | - | 1 | 1 | 36.67% |
| BX240726P00110000 | 2024-06-21 11:37AM EDT | 110.00 | 0.75 | 0.64 | 0.79 | -0.03 | -3.85% | 2 | 4 | 34.79% |
| BX240726P00113000 | 2024-06-21 1:27PM EDT | 113.00 | 1.20 | 1.02 | 3.20 | -0.25 | -17.24% | 6 | 14 | 51.93% |
| BX240726P00114000 | 2024-06-18 12:43PM EDT | 114.00 | 1.69 | 1.18 | 1.45 | 0.00 | - | 6 | 10 | 34.18% |
| BX240726P00115000 | 2024-06-20 3:34PM EDT | 115.00 | 1.44 | 1.34 | 2.28 | 0.00 | - | 33 | 59 | 39.34% |
| BX240726P00116000 | 2024-06-20 11:45AM EDT | 116.00 | 1.81 | 1.55 | 1.74 | 0.00 | - | 13 | 26 | 32.40% |
| BX240726P00117000 | 2024-06-20 11:47AM EDT | 117.00 | 2.01 | 1.76 | 2.93 | 0.00 | - | 13 | 27 | 39.61% |
| BX240726P00118000 | 2024-06-20 11:39AM EDT | 118.00 | 2.33 | 1.97 | 2.37 | 0.00 | - | 26 | 67 | 32.76% |
| BX240726P00119000 | 2024-06-21 3:36PM EDT | 119.00 | 2.45 | 1.82 | 4.50 | -0.15 | -5.77% | 1 | 52 | 45.68% |
| BX240726P00120000 | 2024-06-21 1:39PM EDT | 120.00 | 3.00 | 2.05 | 4.05 | -0.70 | -18.92% | 1 | 110 | 39.61% |
| BX240726P00121000 | 2024-06-20 11:39AM EDT | 121.00 | 3.30 | 1.98 | 3.15 | 0.00 | - | 2 | 153 | 30.45% |
| BX240726P00122000 | 2024-06-20 12:30PM EDT | 122.00 | 3.75 | 2.85 | 3.55 | 0.00 | - | 3 | 56 | 30.25% |
| BX240726P00123000 | 2024-06-12 10:17AM EDT | 123.00 | 4.00 | 2.81 | 4.45 | 0.00 | - | - | 12 | 33.19% |
| BX240726P00124000 | 2024-06-20 10:45AM EDT | 124.00 | 4.60 | 4.05 | 4.45 | 0.00 | - | 7 | 40 | 29.87% |
| BX240726P00125000 | 2024-06-20 9:56AM EDT | 125.00 | 5.10 | 4.60 | 5.15 | 0.00 | - | 2 | 6 | 30.98% |
| BX240726P00126000 | 2024-06-20 9:56AM EDT | 126.00 | 5.60 | 5.10 | 5.50 | 0.00 | - | 2 | 30 | 29.55% |
| BX240726P00128000 | 2024-06-20 1:46PM EDT | 128.00 | 6.45 | 6.25 | 6.65 | +6.45 | - | - | 27 | 28.97% |
| BX240726P00129000 | 2024-06-11 11:16AM EDT | 129.00 | 11.50 | 6.90 | 7.30 | 0.00 | - | - | 38 | 28.83% |
| BX240726P00130000 | 2024-06-21 2:40PM EDT | 130.00 | 7.90 | 7.55 | 8.00 | -0.20 | -2.47% | 1 | 62 | 28.83% |
| BX240726P00131000 | 2024-06-17 3:15PM EDT | 131.00 | 10.05 | 6.75 | 8.80 | +10.05 | - | - | 20 | 29.37% |
© 2024 Yahoo. All rights reserved.