The Blackstone Group L.P. (BX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX251219C00045000 | 2024-02-02 1:57PM EDT | 45.00 | 79.28 | 81.30 | 85.85 | 0.00 | - | 4 | 4 | 91.11% |
| BX251219C00050000 | 2024-04-01 9:55AM EDT | 50.00 | 82.00 | 66.05 | 69.90 | 0.00 | - | 1 | 5 | 0.00% |
| BX251219C00055000 | 2024-04-25 1:24PM EDT | 55.00 | 67.25 | 67.00 | 71.50 | 0.00 | - | 2 | 1 | 56.89% |
| BX251219C00060000 | 2024-05-16 3:56PM EDT | 60.00 | 69.00 | 59.00 | 63.35 | 0.00 | - | 1 | 22 | 47.41% |
| BX251219C00065000 | 2023-11-17 2:15PM EDT | 65.00 | 43.25 | 64.50 | 67.30 | 0.00 | - | 2 | 18 | 70.29% |
| BX251219C00070000 | 2024-04-09 2:15PM EDT | 70.00 | 63.01 | 52.70 | 56.75 | 0.00 | - | 10 | 19 | 51.26% |
| BX251219C00075000 | 2023-12-13 12:32PM EDT | 75.00 | 42.72 | 47.75 | 50.10 | 0.00 | - | 6 | 32 | 41.20% |
| BX251219C00080000 | 2024-03-14 10:47AM EDT | 80.00 | 49.50 | 47.05 | 50.25 | 0.00 | - | 1 | 76 | 51.64% |
| BX251219C00085000 | 2024-04-25 1:11PM EDT | 85.00 | 42.40 | 42.30 | 45.85 | 0.00 | - | 2 | 81 | 48.28% |
| BX251219C00090000 | 2024-04-29 11:49AM EDT | 90.00 | 38.60 | 33.05 | 35.40 | 0.00 | - | 2 | 242 | 30.28% |
| BX251219C00095000 | 2024-05-03 1:52PM EDT | 95.00 | 33.32 | 31.50 | 36.00 | 0.00 | - | 1 | 47 | 39.44% |
| BX251219C00100000 | 2024-05-28 2:33PM EDT | 100.00 | 31.25 | 28.65 | 32.85 | 0.00 | - | 26 | 55 | 38.86% |
| BX251219C00105000 | 2024-05-06 3:37PM EDT | 105.00 | 28.00 | 25.50 | 29.60 | 0.00 | - | 8 | 670 | 37.78% |
| BX251219C00110000 | 2024-05-29 3:54PM EDT | 110.00 | 22.18 | 22.50 | 25.75 | 0.00 | - | 1 | 118 | 35.34% |
| BX251219C00115000 | 2024-05-29 10:58AM EDT | 115.00 | 21.40 | 20.35 | 24.50 | 0.00 | - | 2 | 304 | 37.32% |
| BX251219C00120000 | 2024-05-29 2:09PM EDT | 120.00 | 17.93 | 18.30 | 20.75 | 0.00 | - | 10 | 146 | 34.56% |
| BX251219C00125000 | 2024-05-24 2:56PM EDT | 125.00 | 17.07 | 17.45 | 19.00 | -2.28 | -11.78% | 3 | 424 | 34.99% |
| BX251219C00130000 | 2024-05-30 2:36PM EDT | 130.00 | 15.40 | 15.40 | 16.75 | 0.00 | - | 5 | 437 | 34.27% |
| BX251219C00135000 | 2024-05-29 11:03AM EDT | 135.00 | 12.82 | 12.90 | 16.00 | +0.70 | +5.78% | 10 | 111 | 35.79% |
| BX251219C00140000 | 2024-05-17 9:59AM EDT | 140.00 | 13.13 | 11.20 | 14.50 | -1.02 | -7.21% | 1 | 169 | 35.81% |
| BX251219C00145000 | 2024-05-21 2:17PM EDT | 145.00 | 13.80 | 9.75 | 13.00 | 0.00 | - | 23 | 24 | 35.59% |
| BX251219C00150000 | 2024-05-28 9:30AM EDT | 150.00 | 9.75 | 8.05 | 11.25 | 0.00 | - | 1 | 96 | 34.72% |
| BX251219C00155000 | 2024-04-19 11:09AM EDT | 155.00 | 7.80 | 9.40 | 11.35 | 0.00 | - | 8 | 21 | 36.87% |
| BX251219C00160000 | 2024-05-31 2:40PM EDT | 160.00 | 6.79 | 6.15 | 8.15 | +0.39 | +6.09% | 25 | 90 | 32.91% |
| BX251219C00165000 | 2024-04-04 10:52AM EDT | 165.00 | 10.00 | 3.50 | 7.50 | 0.00 | - | 1 | 1 | 33.35% |
| BX251219C00170000 | 2024-05-22 12:06PM EDT | 170.00 | 6.80 | 4.35 | 7.50 | 0.00 | - | 2 | 37 | 34.93% |
| BX251219C00175000 | 2024-04-23 3:46PM EDT | 175.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| BX251219C00180000 | 2024-04-16 2:41PM EDT | 180.00 | 5.92 | 4.65 | 5.35 | 0.00 | - | 1 | 1 | 33.33% |
| BX251219C00185000 | 2024-03-15 3:50PM EDT | 185.00 | 5.58 | 5.30 | 6.40 | 0.00 | - | 2 | 8 | 36.94% |
| BX251219C00190000 | 2024-05-07 11:43AM EDT | 190.00 | 3.09 | 1.28 | 4.25 | 0.00 | - | 1 | 23 | 33.26% |
| BX251219C00195000 | 2024-01-24 3:25PM EDT | 195.00 | 3.50 | 2.80 | 4.70 | 0.00 | - | - | 1 | 35.55% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX251219P00045000 | 2024-05-17 9:30AM EDT | 45.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 75 | 464 | 61.41% |
| BX251219P00050000 | 2024-05-23 10:28AM EDT | 50.00 | 1.02 | 0.79 | 1.59 | 0.00 | - | 25 | 2,121 | 49.45% |
| BX251219P00055000 | 2024-05-06 3:30PM EDT | 55.00 | 0.99 | 0.00 | 2.11 | 0.00 | - | 1 | 1,987 | 48.11% |
| BX251219P00060000 | 2024-05-15 2:31PM EDT | 60.00 | 1.22 | 1.49 | 2.01 | 0.00 | - | 16 | 371 | 42.99% |
| BX251219P00065000 | 2024-05-20 2:31PM EDT | 65.00 | 1.81 | 0.00 | 5.00 | 0.00 | - | 8 | 961 | 51.83% |
| BX251219P00070000 | 2024-05-31 2:31PM EDT | 70.00 | 2.85 | 1.47 | 3.15 | +0.90 | +46.15% | 1 | 1,438 | 40.07% |
| BX251219P00075000 | 2024-05-15 10:40AM EDT | 75.00 | 2.50 | 1.72 | 3.50 | 0.00 | - | 1 | 341 | 37.40% |
| BX251219P00080000 | 2024-05-28 12:24PM EDT | 80.00 | 3.95 | 3.70 | 4.30 | 0.00 | - | 7 | 1,337 | 36.19% |
| BX251219P00085000 | 2024-05-30 12:11PM EDT | 85.00 | 5.55 | 4.55 | 5.25 | 0.00 | - | 3 | 613 | 35.09% |
| BX251219P00090000 | 2024-05-31 3:32PM EDT | 90.00 | 6.50 | 5.15 | 6.35 | -0.25 | -3.70% | 7 | 189 | 34.05% |
| BX251219P00095000 | 2024-05-29 11:18AM EDT | 95.00 | 8.20 | 6.70 | 8.65 | 0.00 | - | 751 | 1,187 | 35.39% |
| BX251219P00100000 | 2024-05-31 3:26PM EDT | 100.00 | 9.40 | 8.30 | 10.20 | -2.25 | -19.31% | 2 | 1,237 | 34.50% |
| BX251219P00105000 | 2024-05-31 1:24PM EDT | 105.00 | 11.50 | 9.80 | 12.75 | -0.50 | -4.17% | 2 | 209 | 35.21% |
| BX251219P00110000 | 2024-05-21 11:27AM EDT | 110.00 | 10.63 | 11.55 | 13.80 | 0.00 | - | 1 | 109 | 32.71% |
| BX251219P00115000 | 2024-05-17 10:54AM EDT | 115.00 | 12.79 | 13.55 | 16.40 | 0.00 | - | 2 | 319 | 32.77% |
| BX251219P00120000 | 2024-05-22 3:50PM EDT | 120.00 | 15.10 | 15.30 | 18.55 | 0.00 | - | 4 | 562 | 31.69% |
| BX251219P00125000 | 2024-05-29 2:09PM EDT | 125.00 | 20.80 | 17.55 | 20.90 | 0.00 | - | 10 | 36 | 30.65% |
| BX251219P00130000 | 2024-04-19 3:22PM EDT | 130.00 | 23.59 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| BX251219P00135000 | 2024-03-21 10:47AM EDT | 135.00 | 21.13 | 26.45 | 27.30 | 0.00 | - | 1 | 3 | 30.47% |
| BX251219P00140000 | 2024-03-04 2:21PM EDT | 140.00 | 26.10 | 25.25 | 27.35 | 0.00 | - | 225 | 226 | 24.45% |
| BX251219P00155000 | 2023-08-22 10:24AM EDT | 155.00 | 56.15 | 45.00 | 49.00 | 0.00 | - | 1 | 0 | 42.37% |
| BX251219P00160000 | 2024-01-31 12:41PM EDT | 160.00 | 40.35 | 37.70 | 39.00 | 0.00 | - | - | 4 | 0.00% |
| BX251219P00180000 | 2024-03-26 3:30PM EDT | 180.00 | 54.00 | 55.70 | 58.95 | 0.00 | - | 1 | 180 | 0.00% |
© 2024 Yahoo. All rights reserved.