The Blackstone Group L.P. (BX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510C00100000 | 2024-04-29 2:00PM EDT | 2024-05-10 | 21.25 | 23.30 | 24.15 | 0.00 | - | - | 11 | 189.84% |
| BX240517C00100000 | 2024-05-09 11:52AM EDT | 2024-05-17 | 22.20 | 23.55 | 23.95 | 0.00 | - | 1 | 1 | 70.51% |
| BX240621C00100000 | 2024-05-06 12:56PM EDT | 2024-06-21 | 21.26 | 24.10 | 25.40 | 0.00 | - | 1 | 571 | 51.39% |
| BX240719C00100000 | 2024-05-08 9:55AM EDT | 2024-07-19 | 20.95 | 24.60 | 25.30 | 0.00 | - | 1 | 2 | 45.34% |
| BX240816C00100000 | 2024-04-15 2:30PM EDT | 2024-08-16 | 23.75 | 24.35 | 25.65 | 0.00 | - | - | 1 | 40.97% |
| BX240920C00100000 | 2024-05-08 1:32PM EDT | 2024-09-20 | 22.50 | 25.40 | 26.30 | 0.00 | - | 21 | 854 | 39.01% |
| BX241018C00100000 | 2024-05-02 12:21PM EDT | 2024-10-18 | 22.70 | 26.40 | 26.90 | 0.00 | - | 1 | 232 | 38.45% |
| BX241115C00100000 | 2024-04-16 2:50PM EDT | 2024-11-15 | 27.15 | 26.75 | 27.55 | 0.00 | - | 6 | 75 | 38.32% |
| BX241220C00100000 | 2024-04-24 10:08AM EDT | 2024-12-20 | 28.45 | 27.55 | 28.10 | 0.00 | - | 3 | 31 | 37.32% |
| BX250117C00100000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 27.00 | 27.90 | 29.45 | 0.00 | - | 1 | 1,631 | 39.86% |
| BX250321C00100000 | 2024-05-01 12:00PM EDT | 2025-03-21 | 24.95 | 29.10 | 29.95 | 0.00 | - | 2 | 14 | 37.15% |
| BX250620C00100000 | 2024-05-06 3:04PM EDT | 2025-06-20 | 28.55 | 28.25 | 31.30 | 0.00 | - | 12 | 299 | 36.21% |
| BX251219C00100000 | 2024-04-25 1:07PM EDT | 2025-12-19 | 32.50 | 32.35 | 33.65 | 0.00 | - | 26 | 60 | 34.96% |
| BX260116C00100000 | 2024-05-09 3:23PM EDT | 2026-01-16 | 33.25 | 30.50 | 33.70 | 0.00 | - | 1 | 54 | 34.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510P00100000 | 2024-05-08 2:18PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 173 | 143.75% |
| BX240517P00100000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.10 | 0.00 | - | 2 | 1,626 | 65.63% |
| BX240524P00100000 | 2024-05-08 3:48PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.05 | 0.00 | - | 3 | 10 | 47.27% |
| BX240531P00100000 | 2024-05-07 11:58AM EDT | 2024-05-31 | 0.05 | 0.02 | 0.07 | 0.00 | - | 1 | 14 | 41.02% |
| BX240607P00100000 | 2024-05-08 3:01PM EDT | 2024-06-07 | 0.21 | 0.00 | 1.31 | 0.00 | - | 2 | 1 | 54.61% |
| BX240621P00100000 | 2024-05-10 11:40AM EDT | 2024-06-21 | 0.18 | 0.07 | 0.20 | +0.01 | +5.88% | 45 | 41,140 | 34.77% |
| BX240719P00100000 | 2024-05-10 10:44AM EDT | 2024-07-19 | 0.47 | 0.43 | 0.47 | -0.12 | -20.34% | 45 | 133 | 32.25% |
| BX240816P00100000 | 2024-05-10 9:57AM EDT | 2024-08-16 | 0.91 | 0.88 | 0.93 | -0.17 | -15.74% | 2 | 203 | 32.40% |
| BX240920P00100000 | 2024-05-06 2:38PM EDT | 2024-09-20 | 1.81 | 1.35 | 1.44 | 0.00 | - | 1 | 129 | 31.67% |
| BX241018P00100000 | 2024-05-01 1:25PM EDT | 2024-10-18 | 1.93 | 1.81 | 1.97 | -1.17 | -37.74% | 1 | 1,490 | 31.93% |
| BX241115P00100000 | 2024-04-30 9:57AM EDT | 2024-11-15 | 3.40 | 2.26 | 2.70 | 0.00 | - | 3 | 287 | 33.07% |
| BX241220P00100000 | 2024-05-08 11:11AM EDT | 2024-12-20 | 3.80 | 2.98 | 3.10 | 0.00 | - | 5 | 97 | 32.07% |
| BX250117P00100000 | 2024-05-09 3:29PM EDT | 2025-01-17 | 3.48 | 3.35 | 3.55 | 0.00 | - | 12 | 5,040 | 31.96% |
| BX250321P00100000 | 2024-05-03 10:23AM EDT | 2025-03-21 | 5.20 | 4.35 | 4.60 | 0.00 | - | 2 | 1,263 | 32.02% |
| BX250620P00100000 | 2024-05-09 3:33PM EDT | 2025-06-20 | 5.70 | 5.50 | 5.85 | 0.00 | - | 3 | 1,415 | 31.60% |
| BX251219P00100000 | 2024-04-29 10:40AM EDT | 2025-12-19 | 8.90 | 7.60 | 8.15 | 0.00 | - | 1 | 1,225 | 31.20% |
| BX260116P00100000 | 2024-05-10 9:48AM EDT | 2026-01-16 | 8.00 | 7.90 | 8.45 | -0.30 | -3.61% | 2 | 1,708 | 31.09% |
© 2024 Yahoo. All rights reserved.