The Blackstone Group L.P. (BX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:39PM EDT. Market open.
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510C00115000 | 2024-05-02 9:56AM EDT | 2024-05-10 | 3.65 | 7.90 | 8.50 | 0.00 | - | 2 | 11 | 67.19% |
| BX240517C00115000 | 2024-05-07 11:34AM EDT | 2024-05-17 | 7.70 | 8.25 | 8.45 | 0.00 | - | 2 | 168 | 35.74% |
| BX240524C00115000 | 2024-05-06 9:54AM EDT | 2024-05-24 | 6.55 | 8.60 | 9.15 | 0.00 | - | 1 | 14 | 38.79% |
| BX240531C00115000 | 2024-04-23 1:40PM EDT | 2024-05-31 | 11.25 | 8.90 | 9.65 | 0.00 | - | 1 | 1 | 37.94% |
| BX240607C00115000 | 2024-04-30 12:31PM EDT | 2024-06-07 | 6.95 | 9.25 | 10.50 | 0.00 | - | 1 | 3 | 40.97% |
| BX240621C00115000 | 2024-05-08 3:52PM EDT | 2024-06-21 | 10.90 | 10.05 | 10.65 | +2.85 | +35.40% | 2 | 2,392 | 34.73% |
| BX240719C00115000 | 2024-05-09 1:01PM EDT | 2024-07-19 | 10.80 | 11.40 | 11.85 | 0.00 | - | 24 | 141 | 33.58% |
| BX240816C00115000 | 2024-05-06 9:39AM EDT | 2024-08-16 | 9.90 | 12.55 | 12.75 | 0.00 | - | 1 | 42 | 32.45% |
| BX240920C00115000 | 2024-05-06 3:27PM EDT | 2024-09-20 | 14.11 | 13.80 | 14.00 | +1.71 | +13.79% | 1 | 170 | 32.57% |
| BX241018C00115000 | 2024-05-09 11:19AM EDT | 2024-10-18 | 14.39 | 15.00 | 15.30 | 0.00 | - | 2 | 788 | 33.98% |
| BX241115C00115000 | 2024-05-06 3:53PM EDT | 2024-11-15 | 14.90 | 15.95 | 16.25 | 0.00 | - | 4 | 113 | 34.28% |
| BX241220C00115000 | 2024-05-09 11:04AM EDT | 2024-12-20 | 16.10 | 16.75 | 17.05 | 0.00 | - | 1 | 39 | 33.75% |
| BX250117C00115000 | 2024-05-09 11:45AM EDT | 2025-01-17 | 17.00 | 17.65 | 18.00 | 0.00 | - | 2 | 1,162 | 34.33% |
| BX250321C00115000 | 2024-05-08 10:09AM EDT | 2025-03-21 | 16.50 | 18.85 | 19.50 | 0.00 | - | 1 | 21 | 34.24% |
| BX250620C00115000 | 2024-05-01 10:23AM EDT | 2025-06-20 | 18.08 | 18.95 | 21.20 | 0.00 | - | 1 | 150 | 33.68% |
| BX251219C00115000 | 2024-05-02 9:56AM EDT | 2025-12-19 | 20.39 | 23.45 | 24.35 | 0.00 | - | 2 | 304 | 33.40% |
| BX260116C00115000 | 2024-05-06 3:07PM EDT | 2026-01-16 | 22.73 | 22.85 | 24.75 | 0.00 | - | 1 | 186 | 33.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510P00115000 | 2024-05-10 10:25AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 6 | 1,380 | 50.00% |
| BX240517P00115000 | 2024-05-10 11:43AM EDT | 2024-05-17 | 0.18 | 0.15 | 0.20 | -0.06 | -25.00% | 103 | 5,024 | 32.52% |
| BX240524P00115000 | 2024-05-10 10:46AM EDT | 2024-05-24 | 0.36 | 0.35 | 0.42 | -0.04 | -10.00% | 22 | 138 | 29.00% |
| BX240531P00115000 | 2024-05-10 10:39AM EDT | 2024-05-31 | 0.60 | 0.57 | 0.61 | -0.29 | -32.58% | 4 | 97 | 26.93% |
| BX240607P00115000 | 2024-05-09 1:21PM EDT | 2024-06-07 | 1.12 | 0.84 | 0.90 | 0.00 | - | 1 | 32 | 26.91% |
| BX240614P00115000 | 2024-05-07 10:35AM EDT | 2024-06-14 | 1.31 | 1.07 | 1.24 | -0.30 | -18.63% | 1 | 2 | 27.42% |
| BX240621P00115000 | 2024-05-10 12:09PM EDT | 2024-06-21 | 1.48 | 1.41 | 1.48 | -0.10 | -6.33% | 14 | 21,583 | 27.08% |
| BX240719P00115000 | 2024-05-10 12:09PM EDT | 2024-07-19 | 2.57 | 2.52 | 2.58 | +0.02 | +0.78% | 41 | 2,471 | 27.54% |
| BX240816P00115000 | 2024-05-10 11:57AM EDT | 2024-08-16 | 3.65 | 3.65 | 3.80 | -0.52 | -12.47% | 7 | 328 | 28.95% |
| BX240920P00115000 | 2024-05-09 12:27PM EDT | 2024-09-20 | 5.03 | 4.60 | 4.75 | 0.00 | - | 58 | 1,344 | 28.51% |
| BX241018P00115000 | 2024-05-09 3:39PM EDT | 2024-10-18 | 5.20 | 5.35 | 5.50 | 0.00 | - | 19 | 1,608 | 28.49% |
| BX241115P00115000 | 2024-05-09 11:20AM EDT | 2024-11-15 | 6.80 | 6.45 | 6.60 | 0.00 | - | 18 | 305 | 29.72% |
| BX241220P00115000 | 2024-05-03 10:22AM EDT | 2024-12-20 | 8.30 | 7.10 | 7.30 | 0.00 | - | 7 | 464 | 29.30% |
| BX250117P00115000 | 2024-05-09 3:34PM EDT | 2025-01-17 | 7.60 | 7.60 | 7.80 | 0.00 | - | 14 | 6,109 | 28.96% |
| BX250321P00115000 | 2024-04-18 9:47AM EDT | 2025-03-21 | 11.35 | 8.95 | 9.20 | 0.00 | - | 10 | 166 | 29.23% |
| BX250620P00115000 | 2024-05-08 3:41PM EDT | 2025-06-20 | 11.55 | 10.30 | 10.80 | 0.00 | - | 1 | 712 | 29.07% |
| BX251219P00115000 | 2024-04-30 12:25PM EDT | 2025-12-19 | 15.20 | 13.10 | 13.45 | 0.00 | - | 350 | 495 | 28.72% |
| BX260116P00115000 | 2024-05-06 10:22AM EDT | 2026-01-16 | 14.31 | 13.25 | 13.90 | 0.00 | - | 1 | 779 | 28.82% |
© 2024 Yahoo. All rights reserved.