The Blackstone Group L.P. (BX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240517C00105000 | 2024-05-09 11:52AM EDT | 2024-05-17 | 17.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| BX240531C00105000 | 2024-04-16 2:07PM EDT | 2024-05-31 | 18.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BX240621C00105000 | 2024-05-08 2:20PM EDT | 2024-06-21 | 16.16 | 0.00 | 0.00 | 0.00 | - | 1 | 917 | 0.00% |
| BX240719C00105000 | 2024-05-07 3:57PM EDT | 2024-07-19 | 18.91 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| BX240816C00105000 | 2024-05-08 10:13AM EDT | 2024-08-16 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| BX240920C00105000 | 2024-05-07 9:44AM EDT | 2024-09-20 | 20.65 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 0.00% |
| BX241018C00105000 | 2024-05-09 12:12PM EDT | 2024-10-18 | 21.35 | 0.00 | 0.00 | 0.00 | - | 3 | 257 | 0.00% |
| BX241115C00105000 | 2024-03-28 12:33PM EDT | 2024-11-15 | 30.90 | 23.00 | 23.70 | 0.00 | - | 3 | 76 | 38.90% |
| BX241220C00105000 | 2024-05-07 9:44AM EDT | 2024-12-20 | 23.00 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| BX250117C00105000 | 2024-04-25 9:59AM EDT | 2025-01-17 | 22.30 | 0.00 | 0.00 | 0.00 | - | 6 | 1,008 | 0.00% |
| BX250321C00105000 | 2024-04-25 1:24PM EDT | 2025-03-21 | 25.05 | 0.00 | 0.00 | 0.00 | - | 34 | 51 | 0.00% |
| BX250620C00105000 | 2024-04-19 1:57PM EDT | 2025-06-20 | 24.65 | 0.00 | 0.00 | 0.00 | - | 11 | 169 | 0.00% |
| BX251219C00105000 | 2024-05-06 3:37PM EDT | 2025-12-19 | 28.00 | 0.00 | 0.00 | 0.00 | - | 32 | 670 | 0.00% |
| BX260116C00105000 | 2024-05-08 2:25PM EDT | 2026-01-16 | 27.15 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510P00105000 | 2024-05-09 3:11PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 50.00% |
| BX240517P00105000 | 2024-05-08 1:20PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 7,407 | 25.00% |
| BX240524P00105000 | 2024-05-07 9:30AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 12.50% |
| BX240531P00105000 | 2024-05-08 3:05PM EDT | 2024-05-31 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 12.50% |
| BX240607P00105000 | 2024-05-01 10:14AM EDT | 2024-06-07 | 0.78 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| BX240614P00105000 | 2024-05-08 1:23PM EDT | 2024-06-14 | 0.51 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BX240621P00105000 | 2024-05-09 3:37PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 46 | 10,036 | 12.50% |
| BX240719P00105000 | 2024-05-09 3:38PM EDT | 2024-07-19 | 0.84 | 0.00 | 0.00 | 0.00 | - | 24 | 3,258 | 6.25% |
| BX240816P00105000 | 2024-05-09 3:17PM EDT | 2024-08-16 | 1.60 | 0.00 | 0.00 | 0.00 | - | 34 | 880 | 6.25% |
| BX240920P00105000 | 2024-05-09 10:00AM EDT | 2024-09-20 | 2.63 | 0.00 | 0.00 | 0.00 | - | 10 | 299 | 6.25% |
| BX241018P00105000 | 2024-05-09 10:20AM EDT | 2024-10-18 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1 | 622 | 6.25% |
| BX241115P00105000 | 2024-05-08 9:48AM EDT | 2024-11-15 | 4.50 | 0.00 | 0.00 | 0.00 | - | 64 | 160 | 6.25% |
| BX241220P00105000 | 2024-05-06 12:29PM EDT | 2024-12-20 | 4.85 | 0.00 | 0.00 | 0.00 | - | 21 | 46 | 6.25% |
| BX250117P00105000 | 2024-05-09 2:25PM EDT | 2025-01-17 | 4.81 | 0.00 | 0.00 | 0.00 | - | 2 | 2,432 | 3.13% |
| BX250321P00105000 | 2024-05-08 10:22AM EDT | 2025-03-21 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1,360 | 3.13% |
| BX250620P00105000 | 2024-05-08 12:55PM EDT | 2025-06-20 | 7.99 | 0.00 | 0.00 | 0.00 | - | 2 | 846 | 3.13% |
| BX251219P00105000 | 2024-04-12 12:25PM EDT | 2025-12-19 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 209 | 3.13% |
| BX260116P00105000 | 2024-05-02 9:49AM EDT | 2026-01-16 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 233 | 3.13% |
© 2024 Yahoo. All rights reserved.