The Blackstone Group L.P. (BX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX241220C00090000 | 2024-03-13 1:10PM EDT | 90.00 | 39.05 | 36.40 | 37.30 | 0.00 | - | 1 | 2 | 56.82% |
| BX241220C00095000 | 2024-05-20 2:54PM EDT | 95.00 | 34.04 | 27.65 | 29.40 | 0.00 | - | 30 | 40 | 40.28% |
| BX241220C00100000 | 2024-05-28 11:12AM EDT | 100.00 | 26.35 | 23.60 | 25.50 | 0.00 | - | 5 | 36 | 38.97% |
| BX241220C00105000 | 2024-05-22 11:32AM EDT | 105.00 | 26.20 | 20.35 | 22.45 | 0.00 | - | 1 | 13 | 39.80% |
| BX241220C00110000 | 2024-05-15 3:03PM EDT | 110.00 | 26.05 | 17.75 | 19.05 | 0.00 | - | 1 | 49 | 38.46% |
| BX241220C00115000 | 2024-05-29 11:42AM EDT | 115.00 | 12.57 | 13.35 | 16.50 | 0.00 | - | 5 | 45 | 38.88% |
| BX241220C00120000 | 2024-05-17 11:35AM EDT | 120.00 | 11.40 | 11.50 | 13.75 | -4.20 | -26.92% | 2 | 29 | 37.85% |
| BX241220C00125000 | 2024-05-31 10:18AM EDT | 125.00 | 9.20 | 9.45 | 10.85 | +0.75 | +8.88% | 25 | 160 | 35.63% |
| BX241220C00130000 | 2024-05-31 11:04AM EDT | 130.00 | 7.15 | 6.80 | 8.10 | +0.40 | +5.93% | 3 | 259 | 33.02% |
| BX241220C00135000 | 2024-05-29 3:45PM EDT | 135.00 | 6.85 | 4.30 | 6.25 | +2.20 | +47.31% | 20 | 194 | 32.07% |
| BX241220C00140000 | 2024-05-31 2:54PM EDT | 140.00 | 4.05 | 4.55 | 5.80 | -0.35 | -7.95% | 14 | 586 | 34.59% |
| BX241220C00145000 | 2024-05-30 9:54AM EDT | 145.00 | 3.00 | 3.40 | 3.90 | 0.00 | - | 4 | 371 | 31.85% |
| BX241220C00150000 | 2024-05-31 10:16AM EDT | 150.00 | 2.45 | 2.30 | 2.95 | -0.85 | -25.76% | 2 | 214 | 31.39% |
| BX241220C00155000 | 2024-05-06 2:38PM EDT | 155.00 | 2.25 | 0.33 | 2.91 | 0.00 | - | 1 | 6 | 33.99% |
| BX241220C00160000 | 2024-05-21 12:50PM EDT | 160.00 | 2.50 | 1.18 | 2.85 | 0.00 | - | 2 | 95 | 36.33% |
| BX241220C00165000 | 2024-05-29 12:27PM EDT | 165.00 | 0.84 | 0.55 | 1.55 | 0.00 | - | 1 | 16 | 32.45% |
| BX241220C00170000 | 2024-04-30 10:51AM EDT | 170.00 | 1.00 | 0.59 | 0.87 | 0.00 | - | 3 | 8 | 30.10% |
| BX241220C00175000 | 2024-05-15 9:31AM EDT | 175.00 | 1.10 | 0.00 | 2.74 | 0.00 | - | 1 | 2 | 42.76% |
| BX241220C00180000 | 2024-05-30 12:51PM EDT | 180.00 | 0.47 | 0.11 | 0.63 | 0.00 | - | 1 | 23 | 31.62% |
| BX241220C00185000 | 2024-05-28 2:57PM EDT | 185.00 | 0.37 | 0.00 | 2.48 | 0.00 | - | 54 | 320 | 45.56% |
| BX241220C00190000 | 2024-05-23 2:39PM EDT | 190.00 | 0.43 | 0.00 | 2.36 | 0.00 | - | 4 | 25 | 46.82% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX241220P00060000 | 2024-05-23 2:39PM EDT | 60.00 | 0.17 | 0.04 | 2.36 | 0.00 | - | 2 | 92 | 63.14% |
| BX241220P00065000 | 2024-05-23 2:41PM EDT | 65.00 | 0.25 | 0.04 | 2.47 | 0.00 | - | 2 | 15 | 57.52% |
| BX241220P00070000 | 2024-05-29 12:03PM EDT | 70.00 | 0.55 | 0.00 | 1.59 | 0.00 | - | 75 | 107 | 54.87% |
| BX241220P00075000 | 2024-05-31 2:14PM EDT | 75.00 | 0.85 | 0.00 | 2.83 | 0.00 | - | 1 | 30 | 58.20% |
| BX241220P00080000 | 2024-05-29 3:46PM EDT | 80.00 | 1.14 | 0.00 | 1.50 | 0.00 | - | 1 | 17 | 43.08% |
| BX241220P00085000 | 2024-05-29 3:54PM EDT | 85.00 | 1.74 | 0.67 | 1.56 | 0.00 | - | 1 | 601 | 38.45% |
| BX241220P00090000 | 2024-05-31 3:12PM EDT | 90.00 | 2.00 | 1.74 | 2.11 | +0.25 | +14.29% | 2 | 173 | 36.89% |
| BX241220P00095000 | 2024-05-30 9:55AM EDT | 95.00 | 3.00 | 1.16 | 2.90 | 0.00 | - | 5 | 625 | 35.79% |
| BX241220P00100000 | 2024-05-29 2:41PM EDT | 100.00 | 4.15 | 2.31 | 3.90 | 0.00 | - | 401 | 509 | 34.71% |
| BX241220P00105000 | 2024-05-29 1:34PM EDT | 105.00 | 5.70 | 3.70 | 5.40 | 0.00 | - | 13 | 77 | 34.53% |
| BX241220P00110000 | 2024-05-29 12:05PM EDT | 110.00 | 7.10 | 5.25 | 6.75 | -0.40 | -5.33% | 2 | 762 | 32.86% |
| BX241220P00115000 | 2024-05-31 9:54AM EDT | 115.00 | 8.30 | 7.15 | 9.45 | -1.15 | -12.17% | 18 | 663 | 34.36% |
| BX241220P00120000 | 2024-05-30 3:50PM EDT | 120.00 | 11.15 | 9.25 | 11.00 | 0.00 | - | 44 | 505 | 31.53% |
| BX241220P00125000 | 2024-05-30 10:35AM EDT | 125.00 | 14.25 | 11.65 | 13.30 | 0.00 | - | 2 | 679 | 29.93% |
| BX241220P00130000 | 2024-05-29 10:54AM EDT | 130.00 | 17.68 | 13.75 | 16.25 | 0.00 | - | 10 | 537 | 29.19% |
| BX241220P00135000 | 2024-05-20 11:35AM EDT | 135.00 | 15.60 | 16.95 | 19.60 | 0.00 | - | 89 | 117 | 28.63% |
| BX241220P00140000 | 2024-04-09 3:48PM EDT | 140.00 | 17.60 | 20.45 | 21.35 | 0.00 | - | 1 | 2 | 21.10% |
| BX241220P00145000 | 2024-05-15 2:29PM EDT | 145.00 | 19.01 | 26.15 | 27.95 | 0.00 | - | - | 3 | 30.29% |
| BX241220P00150000 | 2024-05-06 9:47AM EDT | 150.00 | 31.05 | 30.00 | 32.40 | 0.00 | - | 2 | 2 | 31.23% |
| BX241220P00175000 | 2024-01-30 3:22PM EDT | 175.00 | 49.25 | 46.40 | 48.75 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.