The Blackstone Group L.P. (BX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250321C00080000 | 2024-04-18 12:27PM EDT | 80.00 | 43.15 | 45.65 | 49.40 | 0.00 | - | - | 1 | 58.67% |
| BX250321C00085000 | 2024-06-14 2:48PM EDT | 85.00 | 38.50 | 40.45 | 42.20 | 0.00 | - | 5 | 15 | 43.24% |
| BX250321C00090000 | 2024-04-18 3:46PM EDT | 90.00 | 34.80 | 38.05 | 40.95 | 0.00 | - | 20 | 20 | 53.17% |
| BX250321C00095000 | 2024-04-25 1:07PM EDT | 95.00 | 32.40 | 31.90 | 35.30 | 0.00 | - | 2 | 22 | 45.32% |
| BX250321C00100000 | 2024-05-30 10:56AM EDT | 100.00 | 24.82 | 27.00 | 31.20 | 0.00 | - | 1 | 15 | 42.87% |
| BX250321C00105000 | 2024-04-25 1:24PM EDT | 105.00 | 25.05 | 25.10 | 26.75 | 0.00 | - | 34 | 51 | 39.12% |
| BX250321C00110000 | 2024-05-23 2:02PM EDT | 110.00 | 22.85 | 21.25 | 22.75 | 0.00 | - | 1 | 32 | 36.44% |
| BX250321C00115000 | 2024-06-05 10:52AM EDT | 115.00 | 16.90 | 17.25 | 20.10 | 0.00 | - | 1 | 27 | 36.84% |
| BX250321C00120000 | 2024-06-18 1:55PM EDT | 120.00 | 15.25 | 15.50 | 15.95 | 0.00 | - | 2 | 133 | 32.91% |
| BX250321C00125000 | 2024-06-21 2:29PM EDT | 125.00 | 12.85 | 13.05 | 13.70 | -1.05 | -7.55% | 4 | 207 | 33.06% |
| BX250321C00130000 | 2024-06-18 11:50AM EDT | 130.00 | 10.27 | 10.70 | 11.50 | 0.00 | - | 5 | 714 | 32.67% |
| BX250321C00135000 | 2024-06-17 10:28AM EDT | 135.00 | 7.82 | 7.85 | 9.75 | 0.00 | - | 2 | 38 | 32.72% |
| BX250321C00140000 | 2024-06-20 11:14AM EDT | 140.00 | 7.90 | 7.20 | 8.60 | 0.00 | - | 1 | 119 | 33.66% |
| BX250321C00145000 | 2024-05-29 3:37PM EDT | 145.00 | 4.43 | 4.30 | 7.70 | 0.00 | - | 2 | 83 | 34.77% |
| BX250321C00150000 | 2024-05-20 9:49AM EDT | 150.00 | 6.00 | 4.20 | 4.90 | 0.00 | - | 1 | 63 | 30.37% |
| BX250321C00155000 | 2024-05-28 1:31PM EDT | 155.00 | 3.90 | 3.25 | 5.50 | 0.00 | - | 11 | 59 | 34.71% |
| BX250321C00160000 | 2024-05-29 3:35PM EDT | 160.00 | 2.25 | 2.78 | 4.40 | 0.00 | - | 6 | 232 | 34.00% |
| BX250321C00165000 | 2024-05-15 3:51PM EDT | 165.00 | 4.29 | 1.79 | 2.36 | 0.00 | - | - | 3 | 29.34% |
| BX250321C00170000 | 2024-05-23 9:37AM EDT | 170.00 | 2.69 | 1.68 | 2.36 | 0.00 | - | 1 | 24 | 31.32% |
| BX250321C00175000 | 2024-06-05 1:17PM EDT | 175.00 | 1.35 | 1.30 | 1.84 | 0.00 | - | 5 | 7 | 30.96% |
| BX250321C00185000 | 2024-05-08 9:47AM EDT | 185.00 | 0.75 | 0.54 | 0.91 | 0.00 | - | 2 | 3 | 29.14% |
| BX250321C00190000 | 2024-05-29 2:48PM EDT | 190.00 | 0.63 | 0.00 | 2.17 | 0.00 | - | 50 | 25 | 37.49% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250321P00060000 | 2024-05-02 9:52AM EDT | 60.00 | 0.40 | 0.14 | 2.69 | 0.00 | - | - | 10 | 58.35% |
| BX250321P00065000 | 2024-06-12 11:09AM EDT | 65.00 | 0.45 | 0.00 | 2.59 | 0.00 | - | 1 | 21 | 51.71% |
| BX250321P00070000 | 2024-05-08 1:59PM EDT | 70.00 | 0.80 | 0.00 | 1.89 | 0.00 | - | 1 | 10 | 51.42% |
| BX250321P00075000 | 2024-06-21 3:04PM EDT | 75.00 | 1.14 | 0.00 | 3.05 | +0.19 | +20.00% | 2 | 46 | 53.45% |
| BX250321P00080000 | 2024-05-24 11:29AM EDT | 80.00 | 1.50 | 1.09 | 1.39 | 0.00 | - | 10 | 97 | 38.25% |
| BX250321P00085000 | 2024-06-20 2:03PM EDT | 85.00 | 1.66 | 1.50 | 1.75 | 0.00 | - | 1 | 33 | 36.24% |
| BX250321P00090000 | 2024-06-14 3:48PM EDT | 90.00 | 2.74 | 1.98 | 2.58 | 0.00 | - | 1 | 41 | 36.18% |
| BX250321P00095000 | 2024-06-18 11:40AM EDT | 95.00 | 3.35 | 1.72 | 5.00 | 0.00 | - | 1 | 252 | 41.19% |
| BX250321P00100000 | 2024-06-20 2:36PM EDT | 100.00 | 3.90 | 3.05 | 6.00 | 0.00 | - | 1 | 1,286 | 39.45% |
| BX250321P00105000 | 2024-06-20 10:42AM EDT | 105.00 | 5.25 | 4.85 | 6.25 | 0.00 | - | 19 | 1,377 | 35.07% |
| BX250321P00110000 | 2024-05-30 3:35PM EDT | 110.00 | 8.50 | 6.25 | 8.05 | 0.00 | - | 343 | 627 | 34.89% |
| BX250321P00115000 | 2024-06-13 2:19PM EDT | 115.00 | 8.95 | 7.90 | 8.75 | 0.00 | - | 42 | 209 | 31.20% |
| BX250321P00120000 | 2024-06-05 12:38PM EDT | 120.00 | 11.93 | 10.00 | 11.30 | 0.00 | - | 1 | 577 | 31.65% |
| BX250321P00125000 | 2024-05-16 1:46PM EDT | 125.00 | 11.22 | 13.75 | 14.50 | 0.00 | - | 1,017 | 1,031 | 32.89% |
| BX250321P00130000 | 2024-06-07 9:43AM EDT | 130.00 | 19.75 | 14.90 | 17.40 | 0.00 | - | 4 | 256 | 32.73% |
| BX250321P00135000 | 2024-03-22 3:07PM EDT | 135.00 | 18.20 | 22.30 | 23.85 | 0.00 | - | 1 | 1 | 40.33% |
| BX250321P00140000 | 2024-04-18 1:07PM EDT | 140.00 | 26.05 | 19.40 | 21.40 | 0.00 | - | - | 1 | 26.05% |
| BX250321P00185000 | 2024-03-26 11:52AM EDT | 185.00 | 56.20 | 60.00 | 64.35 | 0.00 | - | 2 | 0 | 41.13% |
© 2024 Yahoo. All rights reserved.