UK markets open in 5 hours 20 minutes
NIKKEI 225
38,540.16 +466.18 (+1.22%) HANG SENG
18,669.43 +131.62 (+0.71%) CRUDE OIL
79.79 +0.53 (+0.67%) GOLD FUTURES
2,360.60 +20.30 (+0.87%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,221.55 +1,154.18 (+2.35%)
The Blackstone Group L.P. (BX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510C00140000 | 2024-04-24 3:52PM EDT | 2024-05-10 | 0.70 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 87.50% |
| BX240517C00140000 | 2024-05-09 2:36PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.03 | -0.04 | -50.00% | 51 | 1,267 | 38.48% |
| BX240524C00140000 | 2024-04-26 11:49AM EDT | 2024-05-24 | 0.14 | 0.02 | 0.76 | 0.00 | - | 2 | 34 | 52.49% |
| BX240531C00140000 | 2024-04-26 10:39AM EDT | 2024-05-31 | 0.26 | 0.02 | 0.13 | 0.00 | - | 1 | 2 | 29.10% |
| BX240607C00140000 | 2024-04-30 1:06PM EDT | 2024-06-07 | 0.20 | 0.05 | 0.75 | 0.00 | - | - | 1 | 37.60% |
| BX240614C00140000 | 2024-05-07 10:38AM EDT | 2024-06-14 | 0.41 | 0.01 | 0.97 | +0.41 | - | - | 2 | 36.43% |
| BX240621C00140000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 0.40 | 0.38 | 0.46 | +0.13 | +48.15% | 119 | 5,110 | 27.12% |
| BX240719C00140000 | 2024-05-09 3:52PM EDT | 2024-07-19 | 1.19 | 1.16 | 1.98 | +0.39 | +48.75% | 527 | 2,247 | 33.13% |
| BX240816C00140000 | 2024-05-09 11:07AM EDT | 2024-08-16 | 1.74 | 1.90 | 2.08 | +0.39 | +28.89% | 10 | 268 | 28.60% |
| BX240920C00140000 | 2024-05-09 2:05PM EDT | 2024-09-20 | 2.75 | 2.83 | 3.05 | +0.60 | +27.91% | 1 | 3,415 | 28.81% |
| BX241018C00140000 | 2024-05-08 2:13PM EDT | 2024-10-18 | 3.10 | 3.55 | 4.05 | 0.00 | - | 11 | 679 | 29.86% |
| BX241115C00140000 | 2024-05-09 12:15PM EDT | 2024-11-15 | 4.47 | 4.70 | 6.55 | -0.18 | -3.87% | 2 | 71 | 35.42% |
| BX241220C00140000 | 2024-05-06 1:39PM EDT | 2024-12-20 | 4.95 | 5.50 | 5.90 | 0.00 | - | 51 | 461 | 30.72% |
| BX250117C00140000 | 2024-05-09 11:09AM EDT | 2025-01-17 | 5.96 | 4.80 | 7.95 | +0.81 | +15.73% | 19 | 1,928 | 34.33% |
| BX250321C00140000 | 2024-05-06 12:14PM EDT | 2025-03-21 | 7.05 | 7.50 | 8.65 | 0.00 | - | 3 | 92 | 32.31% |
| BX250620C00140000 | 2024-05-02 12:22PM EDT | 2025-06-20 | 7.90 | 9.30 | 10.10 | 0.00 | - | 2 | 66 | 31.36% |
| BX251219C00140000 | 2024-05-03 11:25AM EDT | 2025-12-19 | 11.49 | 12.15 | 15.00 | 0.00 | - | 4 | 169 | 34.02% |
| BX260116C00140000 | 2024-05-09 1:37PM EDT | 2026-01-16 | 12.40 | 12.65 | 15.20 | -0.39 | -3.05% | 1 | 192 | 33.55% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240517P00140000 | 2024-05-02 12:39PM EDT | 2024-05-17 | 21.65 | 15.35 | 19.25 | 0.00 | - | 5 | 2 | 58.15% |
| BX240621P00140000 | 2024-05-09 2:38PM EDT | 2024-06-21 | 17.29 | 16.75 | 17.55 | -4.76 | -21.59% | 2 | 170 | 28.81% |
| BX240719P00140000 | 2024-04-29 9:34AM EDT | 2024-07-19 | 17.10 | 16.60 | 18.95 | 0.00 | - | 20 | 87 | 33.15% |
| BX240920P00140000 | 2024-04-02 2:16PM EDT | 2024-09-20 | 18.15 | 20.45 | 22.50 | 0.00 | - | 36 | 43 | 38.47% |
| BX241018P00140000 | 2024-04-10 9:30AM EDT | 2024-10-18 | 16.55 | 17.50 | 21.20 | 0.00 | - | 3 | 34 | 30.52% |
| BX241115P00140000 | 2024-04-23 12:17PM EDT | 2024-11-15 | 20.25 | 19.30 | 22.20 | 0.00 | - | 3 | 11 | 31.37% |
| BX241220P00140000 | 2024-04-09 3:48PM EDT | 2024-12-20 | 17.60 | 20.45 | 21.35 | 0.00 | - | 1 | 2 | 26.35% |
| BX250117P00140000 | 2024-05-09 12:29PM EDT | 2025-01-17 | 21.80 | 19.45 | 22.60 | -1.70 | -7.23% | 1 | 230 | 28.28% |
| BX250321P00140000 | 2024-04-18 1:07PM EDT | 2025-03-21 | 26.05 | 21.80 | 22.55 | 0.00 | - | - | 1 | 25.18% |
| BX250620P00140000 | 2024-03-21 9:34AM EDT | 2025-06-20 | 21.50 | 27.45 | 28.70 | 0.00 | - | 3 | 14 | 34.60% |
| BX251219P00140000 | 2024-03-04 2:21PM EDT | 2025-12-19 | 26.10 | 25.25 | 27.35 | 0.00 | - | 225 | 226 | 26.56% |
| BX260116P00140000 | 2024-05-06 9:55AM EDT | 2026-01-16 | 28.00 | 24.75 | 28.95 | 0.00 | - | 1 | 6 | 28.50% |
© 2024 Yahoo. All rights reserved.