The Blackstone Group L.P. (BX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:20AM EDT. Market open.
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510C00125000 | 2024-05-10 11:00AM EDT | 2024-05-10 | 0.04 | 0.01 | 0.04 | -0.07 | -58.33% | 175 | 1,057 | 23.83% |
| BX240517C00125000 | 2024-05-10 11:00AM EDT | 2024-05-17 | 1.05 | 0.97 | 1.10 | -0.20 | -16.00% | 40 | 5,462 | 28.57% |
| BX240524C00125000 | 2024-05-10 10:34AM EDT | 2024-05-24 | 1.73 | 1.57 | 1.68 | -0.10 | -5.46% | 26 | 215 | 27.14% |
| BX240531C00125000 | 2024-05-10 9:30AM EDT | 2024-05-31 | 2.77 | 2.07 | 2.23 | +0.99 | +55.62% | 1 | 158 | 27.19% |
| BX240607C00125000 | 2024-05-09 9:35AM EDT | 2024-06-07 | 1.75 | 2.60 | 2.77 | 0.00 | - | 1 | 16 | 27.70% |
| BX240614C00125000 | 2024-05-09 3:02PM EDT | 2024-06-14 | 3.40 | 2.92 | 3.30 | 0.00 | - | 4 | 6 | 28.38% |
| BX240621C00125000 | 2024-05-10 11:01AM EDT | 2024-06-21 | 3.60 | 3.50 | 3.60 | -0.05 | -1.37% | 13 | 4,927 | 27.77% |
| BX240719C00125000 | 2024-05-10 11:05AM EDT | 2024-07-19 | 5.37 | 5.30 | 5.45 | -0.45 | -7.46% | 6 | 1,127 | 30.25% |
| BX240816C00125000 | 2024-05-10 9:54AM EDT | 2024-08-16 | 7.15 | 6.45 | 6.60 | +0.40 | +5.93% | 1 | 526 | 30.14% |
| BX240920C00125000 | 2024-05-10 10:57AM EDT | 2024-09-20 | 8.00 | 7.85 | 8.15 | -0.10 | -1.23% | 136 | 272 | 31.13% |
| BX241018C00125000 | 2024-05-10 9:30AM EDT | 2024-10-18 | 10.00 | 8.80 | 9.25 | +2.62 | +35.50% | 6 | 991 | 31.70% |
| BX241115C00125000 | 2024-05-07 2:50PM EDT | 2024-11-15 | 9.98 | 10.10 | 10.30 | 0.00 | - | 18 | 36 | 32.24% |
| BX241220C00125000 | 2024-05-09 10:44AM EDT | 2024-12-20 | 10.45 | 10.45 | 11.95 | 0.00 | - | 2 | 163 | 33.93% |
| BX250117C00125000 | 2024-05-09 1:38PM EDT | 2025-01-17 | 11.55 | 11.90 | 12.40 | 0.00 | - | 2 | 1,394 | 33.10% |
| BX250321C00125000 | 2024-05-09 10:31AM EDT | 2025-03-21 | 12.80 | 13.30 | 14.75 | 0.00 | - | 2 | 101 | 34.80% |
| BX250620C00125000 | 2024-05-06 2:42PM EDT | 2025-06-20 | 13.80 | 15.05 | 15.75 | 0.00 | - | 6 | 1,424 | 32.61% |
| BX251219C00125000 | 2024-05-08 11:04AM EDT | 2025-12-19 | 16.50 | 18.30 | 19.00 | 0.00 | - | 2 | 426 | 32.39% |
| BX260116C00125000 | 2024-05-10 10:10AM EDT | 2026-01-16 | 19.40 | 18.45 | 19.50 | +0.90 | +4.86% | 6 | 712 | 32.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510P00125000 | 2024-05-09 12:00PM EDT | 2024-05-10 | 2.95 | 2.12 | 2.46 | 0.00 | - | 5 | 16 | 25.20% |
| BX240517P00125000 | 2024-05-10 9:57AM EDT | 2024-05-17 | 2.52 | 3.10 | 3.75 | -0.58 | -18.71% | 10 | 3,977 | 32.15% |
| BX240524P00125000 | 2024-05-10 10:34AM EDT | 2024-05-24 | 3.52 | 2.33 | 3.75 | -1.23 | -25.89% | 1 | 19 | 23.49% |
| BX240531P00125000 | 2024-05-03 10:20AM EDT | 2024-05-31 | 6.20 | 4.00 | 4.20 | 0.00 | - | 3 | 10 | 23.38% |
| BX240607P00125000 | 2024-05-07 10:01AM EDT | 2024-06-07 | 5.15 | 4.35 | 4.60 | 0.00 | - | 2 | 3 | 23.39% |
| BX240614P00125000 | 2024-05-08 10:07AM EDT | 2024-06-14 | 7.07 | 3.80 | 5.00 | 0.00 | - | 2 | 2 | 23.67% |
| BX240621P00125000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 5.20 | 5.15 | 5.30 | 0.00 | - | 21 | 3,819 | 23.49% |
| BX240719P00125000 | 2024-05-09 11:30AM EDT | 2024-07-19 | 6.75 | 6.45 | 6.55 | 0.00 | - | 2 | 1,285 | 24.16% |
| BX240816P00125000 | 2024-05-10 10:36AM EDT | 2024-08-16 | 7.85 | 7.85 | 8.00 | -0.20 | -2.48% | 8 | 481 | 26.18% |
| BX240920P00125000 | 2024-05-10 10:32AM EDT | 2024-09-20 | 8.85 | 8.90 | 9.00 | -0.55 | -5.85% | 66 | 1,400 | 25.89% |
| BX241018P00125000 | 2024-05-03 1:57PM EDT | 2024-10-18 | 11.80 | 9.60 | 9.80 | 0.00 | - | 2 | 796 | 26.00% |
| BX241115P00125000 | 2024-05-02 2:53PM EDT | 2024-11-15 | 12.65 | 10.80 | 11.15 | 0.00 | - | 3 | 201 | 27.84% |
| BX241220P00125000 | 2024-05-09 3:35PM EDT | 2024-12-20 | 11.30 | 11.50 | 11.70 | 0.00 | - | 1 | 673 | 27.01% |
| BX250117P00125000 | 2024-05-09 10:02AM EDT | 2025-01-17 | 11.57 | 11.95 | 13.05 | -1.55 | -11.81% | 20 | 2,113 | 28.79% |
| BX250321P00125000 | 2024-05-09 10:03AM EDT | 2025-03-21 | 14.40 | 12.50 | 13.70 | 0.00 | - | 2 | 42 | 27.20% |
| BX250620P00125000 | 2024-04-16 2:13PM EDT | 2025-06-20 | 17.40 | 14.55 | 15.30 | 0.00 | - | 1 | 56 | 27.07% |
| BX251219P00125000 | 2024-04-15 2:13PM EDT | 2025-12-19 | 21.75 | 16.50 | 18.15 | 0.00 | - | 2 | 32 | 27.12% |
| BX260116P00125000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 18.97 | 17.95 | 18.35 | 0.00 | - | 2 | 86 | 26.81% |
© 2024 Yahoo. All rights reserved.