The Blackstone Group L.P. (BX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX241018C00055000 | 2024-01-17 12:34PM EDT | 55.00 | 61.65 | 72.80 | 76.00 | 0.00 | - | - | 1 | 142.77% |
| BX241018C00060000 | 2023-11-14 1:17PM EDT | 60.00 | 44.25 | 67.70 | 70.50 | 0.00 | - | - | 1 | 127.54% |
| BX241018C00065000 | 2023-11-14 3:09PM EDT | 65.00 | 39.50 | 62.75 | 65.35 | 0.00 | - | 3 | 6 | 115.85% |
| BX241018C00070000 | 2024-03-18 10:44AM EDT | 70.00 | 55.70 | 52.00 | 56.00 | 0.00 | - | 1 | 41 | 77.93% |
| BX241018C00075000 | 2024-02-16 3:47PM EDT | 75.00 | 54.97 | 49.05 | 53.15 | 0.00 | - | 20 | 83 | 71.26% |
| BX241018C00080000 | 2023-12-14 1:26PM EDT | 80.00 | 49.60 | 40.70 | 41.75 | 0.00 | - | 10 | 36 | 0.00% |
| BX241018C00085000 | 2024-03-13 1:53PM EDT | 85.00 | 42.90 | 40.00 | 40.70 | 0.00 | - | 2 | 81 | 53.42% |
| BX241018C00090000 | 2024-04-09 10:22AM EDT | 90.00 | 42.09 | 34.40 | 36.65 | 0.00 | - | 1 | 312 | 54.55% |
| BX241018C00095000 | 2024-06-11 10:13AM EDT | 95.00 | 26.10 | 29.35 | 31.15 | 0.00 | - | 4 | 89 | 44.40% |
| BX241018C00100000 | 2024-06-06 2:26PM EDT | 100.00 | 23.00 | 24.95 | 26.40 | 0.00 | - | 45 | 279 | 39.80% |
| BX241018C00105000 | 2024-06-14 3:52PM EDT | 105.00 | 19.70 | 20.00 | 22.25 | 0.00 | - | 1 | 249 | 38.18% |
| BX241018C00110000 | 2024-06-20 11:19AM EDT | 110.00 | 18.00 | 17.75 | 18.30 | 0.00 | - | 1 | 330 | 36.40% |
| BX241018C00115000 | 2024-06-21 3:35PM EDT | 115.00 | 14.13 | 14.15 | 14.60 | +0.72 | +5.37% | 50 | 782 | 34.50% |
| BX241018C00120000 | 2024-06-21 1:05PM EDT | 120.00 | 10.85 | 11.05 | 11.45 | -0.85 | -7.26% | 5 | 439 | 33.44% |
| BX241018C00125000 | 2024-06-21 2:42PM EDT | 125.00 | 8.30 | 8.35 | 8.65 | -0.45 | -5.14% | 20 | 1,109 | 32.18% |
| BX241018C00130000 | 2024-06-21 10:51AM EDT | 130.00 | 6.49 | 6.15 | 6.30 | -0.04 | -0.61% | 16 | 667 | 31.04% |
| BX241018C00135000 | 2024-06-21 12:59PM EDT | 135.00 | 4.40 | 4.40 | 4.60 | -0.14 | -3.08% | 10 | 766 | 30.73% |
| BX241018C00140000 | 2024-06-20 1:12PM EDT | 140.00 | 3.10 | 3.00 | 3.25 | -0.07 | -2.21% | 3 | 730 | 30.32% |
| BX241018C00145000 | 2024-06-20 3:18PM EDT | 145.00 | 2.25 | 2.01 | 2.26 | 0.00 | - | 1 | 455 | 30.07% |
| BX241018C00150000 | 2024-06-20 10:56AM EDT | 150.00 | 1.55 | 0.31 | 1.57 | 0.00 | - | 1 | 351 | 30.05% |
| BX241018C00155000 | 2024-06-21 3:42PM EDT | 155.00 | 0.95 | 0.81 | 1.12 | +0.02 | +2.15% | 94 | 580 | 30.37% |
| BX241018C00160000 | 2024-06-21 2:36PM EDT | 160.00 | 0.62 | 0.23 | 0.74 | +0.02 | +3.33% | 75 | 686 | 30.18% |
| BX241018C00165000 | 2024-06-21 1:54PM EDT | 165.00 | 0.42 | 0.37 | 0.52 | -0.96 | -69.57% | 2 | 101 | 30.49% |
| BX241018C00170000 | 2024-05-21 1:53PM EDT | 170.00 | 0.71 | 0.00 | 2.32 | 0.00 | - | 2 | 63 | 47.31% |
| BX241018C00175000 | 2024-06-21 11:02AM EDT | 175.00 | 0.30 | 0.20 | 0.36 | -0.34 | -53.12% | 2 | 11 | 32.94% |
| BX241018C00180000 | 2024-05-17 3:37PM EDT | 180.00 | 0.33 | 0.02 | 0.50 | 0.00 | - | 2 | 21 | 37.21% |
| BX241018C00185000 | 2024-05-16 2:47PM EDT | 185.00 | 0.31 | 0.00 | 2.29 | 0.00 | - | 2 | 15 | 55.26% |
| BX241018C00190000 | 2024-06-17 2:35PM EDT | 190.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 4 | 18 | 57.47% |
| BX241018C00195000 | 2024-04-10 12:02PM EDT | 195.00 | 0.42 | 0.00 | 2.19 | 0.00 | - | 2 | 28 | 50.48% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX241018P00050000 | 2024-05-16 1:47PM EDT | 50.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 11 | 280 | 66.60% |
| BX241018P00055000 | 2024-05-17 9:30AM EDT | 55.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 5 | 44 | 60.55% |
| BX241018P00060000 | 2024-05-06 12:44PM EDT | 60.00 | 0.15 | 0.04 | 2.21 | 0.00 | - | 2 | 60 | 83.98% |
| BX241018P00065000 | 2024-06-07 9:32AM EDT | 65.00 | 0.20 | 0.00 | 2.22 | 0.00 | - | 10 | 284 | 75.76% |
| BX241018P00070000 | 2024-06-13 1:21PM EDT | 70.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 871 | 49.46% |
| BX241018P00075000 | 2024-06-21 2:57PM EDT | 75.00 | 0.46 | 0.02 | 0.60 | +0.07 | +17.95% | 1 | 321 | 53.66% |
| BX241018P00080000 | 2024-06-21 2:57PM EDT | 80.00 | 0.29 | 0.25 | 0.65 | -0.16 | -35.56% | 1 | 930 | 48.58% |
| BX241018P00085000 | 2024-06-14 10:36AM EDT | 85.00 | 0.66 | 0.00 | 2.50 | 0.00 | - | 1 | 1,022 | 50.17% |
| BX241018P00090000 | 2024-06-14 10:41AM EDT | 90.00 | 0.94 | 0.30 | 2.69 | 0.00 | - | 1 | 726 | 55.71% |
| BX241018P00095000 | 2024-06-20 2:50PM EDT | 95.00 | 0.87 | 0.66 | 0.91 | 0.00 | - | 1 | 893 | 35.18% |
| BX241018P00100000 | 2024-06-20 2:18PM EDT | 100.00 | 1.31 | 0.00 | 1.49 | 0.00 | - | 25 | 1,556 | 34.50% |
| BX241018P00105000 | 2024-06-21 2:28PM EDT | 105.00 | 2.05 | 1.90 | 2.05 | +0.15 | +7.89% | 13 | 618 | 32.25% |
| BX241018P00110000 | 2024-06-21 10:17AM EDT | 110.00 | 3.05 | 2.80 | 3.00 | +0.10 | +3.39% | 1 | 1,259 | 30.96% |
| BX241018P00115000 | 2024-06-21 3:24PM EDT | 115.00 | 4.25 | 4.10 | 4.40 | +0.05 | +1.19% | 2 | 1,849 | 30.15% |
| BX241018P00120000 | 2024-06-20 2:23PM EDT | 120.00 | 5.95 | 5.95 | 6.25 | 0.00 | - | 8 | 563 | 29.46% |
| BX241018P00125000 | 2024-06-21 1:09PM EDT | 125.00 | 8.55 | 8.25 | 8.50 | +0.05 | +0.59% | 2 | 821 | 28.54% |
| BX241018P00130000 | 2024-06-18 1:15PM EDT | 130.00 | 11.95 | 11.05 | 11.40 | 0.00 | - | 3 | 299 | 28.23% |
| BX241018P00135000 | 2024-06-20 1:21PM EDT | 135.00 | 14.55 | 14.15 | 14.80 | 0.00 | - | 1 | 140 | 28.11% |
| BX241018P00140000 | 2024-06-20 1:23PM EDT | 140.00 | 18.35 | 17.65 | 18.40 | 0.00 | - | 2 | 61 | 27.12% |
| BX241018P00145000 | 2024-04-08 1:56PM EDT | 145.00 | 20.38 | 24.30 | 27.85 | 0.00 | - | 1 | 2 | 50.01% |
| BX241018P00150000 | 2024-01-10 10:33AM EDT | 150.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| BX241018P00190000 | 2024-01-03 10:57AM EDT | 190.00 | 67.00 | 64.30 | 66.45 | 0.00 | - | 1 | 0 | 42.46% |
© 2024 Yahoo. All rights reserved.