UK markets open in 7 hours 5 minutes
NIKKEI 225
38,073.98 -128.42 (-0.34%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.64 +0.38 (+0.48%) GOLD FUTURES
2,353.50 +13.20 (+0.56%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,413.82 +1,558.62 (+3.19%)
The Blackstone Group L.P. (BX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510C00135000 | 2024-05-03 12:30PM EDT | 2024-05-10 | 0.64 | 0.01 | 1.21 | 0.00 | - | 1 | 16 | 107.23% |
| BX240517C00135000 | 2024-05-09 10:34AM EDT | 2024-05-17 | 0.05 | 0.02 | 0.09 | -0.03 | -37.50% | 8 | 2,127 | 32.52% |
| BX240524C00135000 | 2024-05-08 9:30AM EDT | 2024-05-24 | 0.10 | 0.11 | 0.21 | 0.00 | - | 2 | 70 | 28.86% |
| BX240531C00135000 | 2024-05-09 3:18PM EDT | 2024-05-31 | 0.24 | 0.13 | 0.42 | +0.03 | +14.29% | 4 | 8 | 28.47% |
| BX240607C00135000 | 2024-05-03 3:57PM EDT | 2024-06-07 | 0.21 | 0.30 | 0.58 | 0.00 | - | 1 | 7 | 27.27% |
| BX240614C00135000 | 2024-05-08 3:20PM EDT | 2024-06-14 | 0.90 | 0.13 | 0.88 | +0.90 | - | - | 8 | 27.95% |
| BX240621C00135000 | 2024-05-09 3:53PM EDT | 2024-06-21 | 0.89 | 0.84 | 0.99 | +0.29 | +48.33% | 74 | 7,142 | 26.69% |
| BX240719C00135000 | 2024-05-09 3:05PM EDT | 2024-07-19 | 2.08 | 1.88 | 2.20 | +0.64 | +44.44% | 36 | 1,023 | 28.50% |
| BX240816C00135000 | 2024-05-09 3:30PM EDT | 2024-08-16 | 3.15 | 2.81 | 3.15 | +0.89 | +39.38% | 40 | 517 | 28.63% |
| BX240920C00135000 | 2024-05-08 2:37PM EDT | 2024-09-20 | 3.25 | 3.50 | 5.15 | 0.00 | - | 64 | 750 | 32.07% |
| BX241018C00135000 | 2024-05-08 12:09PM EDT | 2024-10-18 | 4.25 | 4.55 | 6.40 | 0.00 | - | 1 | 361 | 33.23% |
| BX241115C00135000 | 2024-05-08 1:58PM EDT | 2024-11-15 | 5.25 | 5.40 | 7.90 | 0.00 | - | 1 | 220 | 35.08% |
| BX241220C00135000 | 2024-05-08 9:37AM EDT | 2024-12-20 | 6.05 | 5.30 | 8.20 | 0.00 | - | 1 | 143 | 33.05% |
| BX250117C00135000 | 2024-05-08 3:39PM EDT | 2025-01-17 | 6.85 | 7.10 | 9.80 | 0.00 | - | 6 | 952 | 35.16% |
| BX250321C00135000 | 2024-05-07 9:53AM EDT | 2025-03-21 | 9.00 | 9.25 | 9.60 | 0.00 | - | 20 | 30 | 31.02% |
| BX250620C00135000 | 2024-04-30 11:19AM EDT | 2025-06-20 | 10.20 | 9.10 | 13.35 | 0.00 | - | 3 | 188 | 34.63% |
| BX251219C00135000 | 2024-04-29 11:52AM EDT | 2025-12-19 | 14.98 | 12.25 | 15.95 | 0.00 | - | 1 | 112 | 32.96% |
| BX260116C00135000 | 2024-05-03 11:21AM EDT | 2026-01-16 | 13.50 | 14.20 | 16.30 | 0.00 | - | 9 | 859 | 32.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510P00135000 | 2024-05-08 3:12PM EDT | 2024-05-10 | 15.35 | 10.45 | 14.05 | 0.00 | - | 7 | 2 | 87.21% |
| BX240517P00135000 | 2024-05-02 11:07AM EDT | 2024-05-17 | 17.00 | 11.05 | 14.25 | 0.00 | - | 1 | 1 | 52.25% |
| BX240524P00135000 | 2024-04-09 11:48AM EDT | 2024-05-24 | 8.90 | 11.65 | 13.70 | 0.00 | - | - | 4 | 54.59% |
| BX240607P00135000 | 2024-05-03 3:20PM EDT | 2024-06-07 | 16.76 | 11.80 | 13.70 | 0.00 | - | 1 | 0 | 39.87% |
| BX240621P00135000 | 2024-04-22 9:42AM EDT | 2024-06-21 | 17.90 | 11.20 | 14.25 | 0.00 | - | 39 | 896 | 37.06% |
| BX240719P00135000 | 2024-04-22 9:42AM EDT | 2024-07-19 | 18.30 | 12.30 | 14.75 | 0.00 | - | 27 | 116 | 31.76% |
| BX240816P00135000 | 2024-04-09 1:21PM EDT | 2024-08-16 | 11.65 | 13.40 | 14.95 | 0.00 | - | 1 | 26 | 27.87% |
| BX240920P00135000 | 2024-04-17 2:29PM EDT | 2024-09-20 | 16.55 | 13.95 | 16.70 | 0.00 | - | 10 | 291 | 30.57% |
| BX241018P00135000 | 2024-05-06 3:04PM EDT | 2024-10-18 | 17.18 | 15.35 | 16.20 | 0.00 | - | 3 | 69 | 26.15% |
| BX241115P00135000 | 2024-02-14 3:21PM EDT | 2024-11-15 | 16.80 | 17.30 | 18.50 | 0.00 | - | 16 | 67 | 31.10% |
| BX241220P00135000 | 2024-04-09 10:22AM EDT | 2024-12-20 | 15.45 | 16.05 | 19.00 | 0.00 | - | 4 | 40 | 29.94% |
| BX250117P00135000 | 2024-05-06 3:01PM EDT | 2025-01-17 | 19.10 | 16.10 | 18.80 | 0.00 | - | 2 | 103 | 27.74% |
| BX250321P00135000 | 2024-03-22 3:07PM EDT | 2025-03-21 | 18.20 | 22.30 | 23.85 | 0.00 | - | 1 | 1 | 36.08% |
| BX250620P00135000 | 2024-03-12 3:37PM EDT | 2025-06-20 | 22.01 | 20.45 | 21.80 | 0.00 | - | 1 | 14 | 27.82% |
| BX251219P00135000 | 2024-03-21 10:47AM EDT | 2025-12-19 | 21.13 | 26.45 | 27.30 | 0.00 | - | 1 | 3 | 32.00% |
| BX260116P00135000 | 2024-03-21 11:15AM EDT | 2026-01-16 | 21.20 | 26.60 | 27.60 | 0.00 | - | 2 | 9 | 31.74% |
© 2024 Yahoo. All rights reserved.