The Blackstone Group L.P. (BX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX260116C00050000 | 2024-04-25 3:49PM EDT | 50.00 | 73.16 | 71.50 | 76.50 | 0.00 | - | 1 | 1 | 55.63% |
| BX260116C00060000 | 2024-05-20 11:38AM EDT | 60.00 | 66.59 | 61.10 | 65.35 | 0.00 | - | 30 | 54 | 38.83% |
| BX260116C00065000 | 2024-05-15 10:08AM EDT | 65.00 | 65.76 | 54.55 | 59.40 | 0.00 | - | 5 | 9 | 26.22% |
| BX260116C00070000 | 2024-05-15 10:08AM EDT | 70.00 | 61.55 | 50.05 | 54.60 | 0.00 | - | 5 | 6 | 25.93% |
| BX260116C00075000 | 2024-04-15 10:50AM EDT | 75.00 | 51.76 | 54.90 | 58.75 | 0.00 | - | 5 | 0 | 52.05% |
| BX260116C00080000 | 2024-06-05 2:31PM EDT | 80.00 | 45.31 | 46.25 | 48.35 | 0.00 | - | 5 | 39 | 37.13% |
| BX260116C00085000 | 2024-04-25 1:10PM EDT | 85.00 | 42.75 | 42.30 | 45.85 | 0.00 | - | 2 | 25 | 40.41% |
| BX260116C00090000 | 2024-06-20 2:41PM EDT | 90.00 | 40.70 | 37.65 | 40.80 | 0.00 | - | 1 | 249 | 36.25% |
| BX260116C00095000 | 2024-06-12 10:04AM EDT | 95.00 | 37.50 | 34.85 | 39.00 | 0.00 | - | 5 | 48 | 39.61% |
| BX260116C00100000 | 2024-06-11 11:32AM EDT | 100.00 | 28.91 | 31.20 | 35.50 | 0.00 | - | 1 | 56 | 38.53% |
| BX260116C00105000 | 2024-06-03 3:14PM EDT | 105.00 | 26.50 | 28.60 | 32.50 | 0.00 | - | 1 | 85 | 38.17% |
| BX260116C00110000 | 2024-06-20 9:30AM EDT | 110.00 | 26.43 | 26.65 | 28.90 | 0.00 | - | 1 | 59 | 36.39% |
| BX260116C00115000 | 2024-06-20 2:24PM EDT | 115.00 | 25.02 | 22.60 | 25.00 | 0.00 | - | 2 | 176 | 33.91% |
| BX260116C00120000 | 2024-06-20 11:50AM EDT | 120.00 | 22.27 | 20.90 | 22.35 | 0.00 | - | 5 | 307 | 33.38% |
| BX260116C00125000 | 2024-06-20 1:58PM EDT | 125.00 | 20.10 | 18.10 | 20.10 | 0.00 | - | 12 | 691 | 33.21% |
| BX260116C00130000 | 2024-06-11 2:11PM EDT | 130.00 | 14.66 | 16.15 | 17.90 | 0.00 | - | 30 | 728 | 32.83% |
| BX260116C00135000 | 2024-06-20 2:09PM EDT | 135.00 | 15.94 | 14.55 | 15.95 | 0.00 | - | 1 | 862 | 32.57% |
| BX260116C00140000 | 2024-06-21 10:07AM EDT | 140.00 | 13.40 | 13.20 | 14.25 | -0.10 | -0.74% | 1 | 605 | 32.45% |
| BX260116C00145000 | 2024-06-17 12:19PM EDT | 145.00 | 10.80 | 11.55 | 12.60 | 0.00 | - | 3 | 113 | 32.15% |
| BX260116C00150000 | 2024-06-13 10:55AM EDT | 150.00 | 10.04 | 10.00 | 11.65 | 0.00 | - | 2 | 259 | 32.77% |
| BX260116C00155000 | 2024-06-10 11:18AM EDT | 155.00 | 7.70 | 8.70 | 10.40 | 0.00 | - | 10 | 23 | 32.68% |
| BX260116C00160000 | 2024-06-11 1:22PM EDT | 160.00 | 6.50 | 7.50 | 10.00 | 0.00 | - | 1 | 145 | 33.88% |
| BX260116C00165000 | 2024-05-28 3:43PM EDT | 165.00 | 7.00 | 6.50 | 7.90 | 0.00 | - | 10 | 41 | 31.87% |
| BX260116C00170000 | 2024-06-12 2:41PM EDT | 170.00 | 6.50 | 5.65 | 6.90 | 0.00 | - | 10 | 111 | 31.59% |
| BX260116C00175000 | 2024-06-17 9:59AM EDT | 175.00 | 4.80 | 5.00 | 6.20 | 0.00 | - | 1 | 124 | 31.71% |
| BX260116C00180000 | 2024-05-15 10:24AM EDT | 180.00 | 5.80 | 2.42 | 4.75 | 0.00 | - | 1 | 50 | 30.04% |
| BX260116C00185000 | 2024-06-18 3:50PM EDT | 185.00 | 4.67 | 3.55 | 5.50 | 0.00 | - | 2 | 4 | 32.99% |
| BX260116C00190000 | 2024-06-05 3:54PM EDT | 190.00 | 3.39 | 3.05 | 4.55 | 0.00 | - | 1 | 43 | 32.12% |
| BX260116C00195000 | 2024-05-29 3:20PM EDT | 195.00 | 2.65 | 2.62 | 3.85 | 0.00 | - | 40 | 89 | 31.60% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX260116P00050000 | 2024-06-12 2:43PM EDT | 50.00 | 1.08 | 0.77 | 1.27 | 0.00 | - | 1 | 649 | 47.68% |
| BX260116P00055000 | 2024-06-18 11:33AM EDT | 55.00 | 1.13 | 0.00 | 3.80 | 0.00 | - | 15 | 45 | 58.05% |
| BX260116P00060000 | 2024-06-21 2:58PM EDT | 60.00 | 1.70 | 1.02 | 1.95 | 0.00 | - | 18 | 2,357 | 43.56% |
| BX260116P00065000 | 2024-06-12 9:30AM EDT | 65.00 | 3.04 | 0.00 | 2.45 | 0.00 | - | 4 | 2,356 | 42.07% |
| BX260116P00070000 | 2024-06-14 2:57PM EDT | 70.00 | 2.53 | 1.88 | 2.76 | 0.00 | - | 1 | 2,574 | 39.48% |
| BX260116P00075000 | 2024-06-14 9:40AM EDT | 75.00 | 3.65 | 2.22 | 3.60 | 0.00 | - | 1 | 1,008 | 38.89% |
| BX260116P00080000 | 2024-06-17 12:59PM EDT | 80.00 | 4.15 | 2.69 | 4.10 | 0.00 | - | 1 | 3,145 | 36.76% |
| BX260116P00085000 | 2024-06-14 11:04AM EDT | 85.00 | 5.25 | 3.65 | 4.95 | 0.00 | - | 1 | 3,515 | 35.54% |
| BX260116P00090000 | 2024-06-12 11:48AM EDT | 90.00 | 5.70 | 4.35 | 6.00 | 0.00 | - | 11 | 2,932 | 34.56% |
| BX260116P00095000 | 2024-06-03 12:31PM EDT | 95.00 | 8.80 | 4.50 | 7.55 | 0.00 | - | 85 | 1,589 | 34.43% |
| BX260116P00100000 | 2024-06-20 11:50AM EDT | 100.00 | 8.50 | 7.95 | 8.65 | 0.00 | - | 1 | 2,040 | 32.91% |
| BX260116P00105000 | 2024-05-31 10:34AM EDT | 105.00 | 11.55 | 9.25 | 10.80 | 0.00 | - | 1 | 283 | 33.22% |
| BX260116P00110000 | 2024-06-12 12:44PM EDT | 110.00 | 11.80 | 10.95 | 14.00 | 0.00 | - | 1 | 868 | 35.00% |
| BX260116P00115000 | 2024-05-30 12:04PM EDT | 115.00 | 15.98 | 12.85 | 14.25 | 0.00 | - | 3 | 809 | 31.10% |
| BX260116P00120000 | 2024-06-20 10:04AM EDT | 120.00 | 16.45 | 14.20 | 16.25 | 0.00 | - | 3 | 615 | 30.08% |
| BX260116P00125000 | 2024-06-12 11:02AM EDT | 125.00 | 17.75 | 15.50 | 19.35 | 0.00 | - | 1 | 97 | 30.57% |
| BX260116P00130000 | 2024-06-12 2:06PM EDT | 130.00 | 20.13 | 19.45 | 21.75 | 0.00 | - | 3 | 68 | 29.58% |
| BX260116P00135000 | 2024-05-22 12:58PM EDT | 135.00 | 22.05 | 22.95 | 24.75 | 0.00 | - | 63 | 66 | 29.25% |
| BX260116P00140000 | 2024-05-06 9:55AM EDT | 140.00 | 28.00 | 26.60 | 28.75 | 0.00 | - | 1 | 6 | 30.24% |
| BX260116P00150000 | 2024-05-29 2:27PM EDT | 150.00 | 37.50 | 31.00 | 35.00 | 0.00 | - | 5 | 20 | 28.54% |
| BX260116P00170000 | 2024-05-13 12:04PM EDT | 170.00 | 47.90 | 46.50 | 49.85 | 0.00 | - | 2 | 2 | 25.60% |
| BX260116P00175000 | 2024-01-26 2:12PM EDT | 175.00 | 53.60 | 51.40 | 52.55 | 0.00 | - | 2 | 1 | 20.87% |
| BX260116P00180000 | 2024-03-05 10:30AM EDT | 180.00 | 56.00 | 53.75 | 56.35 | 0.00 | - | 1 | 3 | 16.87% |
| BX260116P00185000 | 2024-03-12 9:56AM EDT | 185.00 | 62.40 | 58.60 | 63.35 | 0.00 | - | - | 1 | 25.68% |
| BX260116P00190000 | 2024-05-28 10:11AM EDT | 190.00 | 67.20 | 64.30 | 68.50 | 0.00 | - | 2 | 1 | 27.27% |
| BX260116P00195000 | 2024-05-29 9:30AM EDT | 195.00 | 75.00 | 69.70 | 73.00 | 0.00 | - | 2 | 0 | 26.84% |
© 2024 Yahoo. All rights reserved.