UK markets closed
NIKKEI 225
38,073.98 -128.42 (-0.34%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.62 +0.36 (+0.45%) GOLD FUTURES
2,354.00 +13.70 (+0.59%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
49,999.27 +1,083.73 (+2.22%)
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:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510C00145000 | 2024-05-07 2:43PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 142 | 78.13% |
| BX240517C00145000 | 2024-05-07 1:42PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.67 | 0.00 | - | 2 | 2,124 | 66.31% |
| BX240524C00145000 | 2024-04-22 10:45AM EDT | 2024-05-24 | 0.15 | 0.01 | 1.28 | 0.00 | - | 1 | 18 | 57.72% |
| BX240531C00145000 | 2024-04-26 11:48AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 50.05% |
| BX240607C00145000 | 2024-04-29 1:54PM EDT | 2024-06-07 | 0.14 | 0.01 | 0.75 | 0.00 | - | - | 0 | 43.82% |
| BX240621C00145000 | 2024-05-08 2:53PM EDT | 2024-06-21 | 0.14 | 0.10 | 0.74 | 0.00 | - | 6 | 2,563 | 36.06% |
| BX240719C00145000 | 2024-05-09 2:46PM EDT | 2024-07-19 | 0.64 | 0.62 | 1.14 | +0.22 | +52.38% | 17 | 1,690 | 31.81% |
| BX240816C00145000 | 2024-05-07 3:19PM EDT | 2024-08-16 | 1.09 | 1.15 | 1.42 | 0.00 | - | 8 | 340 | 28.88% |
| BX240920C00145000 | 2024-05-09 11:00AM EDT | 2024-09-20 | 1.80 | 1.91 | 2.27 | +0.20 | +12.50% | 34 | 764 | 29.20% |
| BX241018C00145000 | 2024-05-07 3:42PM EDT | 2024-10-18 | 2.61 | 2.71 | 3.10 | 0.00 | - | 13 | 414 | 29.99% |
| BX241115C00145000 | 2024-04-30 10:23AM EDT | 2024-11-15 | 3.20 | 3.35 | 5.20 | 0.00 | - | 4 | 239 | 34.86% |
| BX241220C00145000 | 2024-05-06 1:25PM EDT | 2024-12-20 | 3.90 | 3.45 | 6.00 | 0.00 | - | 1 | 371 | 34.39% |
| BX250117C00145000 | 2024-05-09 11:45AM EDT | 2025-01-17 | 4.75 | 3.65 | 6.30 | 0.00 | - | 29 | 2,143 | 33.26% |
| BX250321C00145000 | 2024-05-07 9:54AM EDT | 2025-03-21 | 6.20 | 6.10 | 7.10 | 0.00 | - | 2 | 81 | 31.69% |
| BX250620C00145000 | 2024-05-08 11:04AM EDT | 2025-06-20 | 6.72 | 7.05 | 10.25 | 0.00 | - | 2 | 351 | 34.36% |
| BX251219C00145000 | 2024-05-09 10:53AM EDT | 2025-12-19 | 11.50 | 10.60 | 11.85 | -1.07 | -8.51% | 2 | 27 | 31.21% |
| BX260116C00145000 | 2024-05-09 10:11AM EDT | 2026-01-16 | 10.85 | 9.20 | 12.30 | +0.44 | +4.23% | 1 | 68 | 31.21% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510P00145000 | 2024-05-09 10:22AM EDT | 2024-05-10 | 23.90 | 21.80 | 24.05 | 0.00 | - | 1 | 0 | 181.25% |
| BX240517P00145000 | 2024-04-19 10:43AM EDT | 2024-05-17 | 26.43 | 21.75 | 24.15 | 0.00 | - | 1 | 0 | 86.08% |
| BX240621P00145000 | 2024-02-22 11:25AM EDT | 2024-06-21 | 18.15 | 18.20 | 20.70 | 0.00 | - | 16 | 18 | 0.00% |
| BX240719P00145000 | 2024-02-22 11:31AM EDT | 2024-07-19 | 18.50 | 18.95 | 20.00 | 0.00 | - | 1 | 2 | 0.00% |
| BX240816P00145000 | 2024-04-15 2:04PM EDT | 2024-08-16 | 25.75 | 21.85 | 24.35 | 0.00 | - | - | 1 | 34.56% |
| BX240920P00145000 | 2024-03-07 4:42PM EDT | 2024-09-20 | 23.20 | 20.40 | 22.45 | 0.00 | - | 2 | 80 | 18.53% |
| BX241018P00145000 | 2024-04-08 1:56PM EDT | 2024-10-18 | 20.38 | 24.30 | 27.85 | 0.00 | - | 1 | 2 | 40.11% |
| BX241115P00145000 | 2024-04-29 3:35PM EDT | 2024-11-15 | 25.95 | 23.30 | 25.90 | 0.00 | - | 1 | 0 | 30.67% |
| BX250117P00145000 | 2024-04-29 3:35PM EDT | 2025-01-17 | 26.57 | 24.20 | 26.40 | 0.00 | - | 1 | 9 | 28.07% |
| BX250620P00145000 | 2024-02-15 3:09PM EDT | 2025-06-20 | 25.22 | 26.55 | 28.60 | 0.00 | - | 2 | 2 | 26.98% |
© 2024 Yahoo. All rights reserved.