The Blackstone Group L.P. (BX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:90.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240621C00090000 | 2024-05-02 10:56AM EDT | 2024-06-21 | 27.67 | 32.60 | 36.10 | 0.00 | - | 1 | 167 | 53.32% |
| BX240719C00090000 | 2024-02-01 3:55PM EDT | 2024-07-19 | 35.82 | 38.80 | 40.25 | 0.00 | - | - | 1 | 94.29% |
| BX240816C00090000 | 2024-04-23 3:22PM EDT | 2024-08-16 | 35.64 | 32.90 | 36.70 | 0.00 | - | - | 18 | 60.50% |
| BX240920C00090000 | 2024-04-03 3:47PM EDT | 2024-09-20 | 38.10 | 28.15 | 31.95 | 0.00 | - | 1 | 3 | 0.00% |
| BX241018C00090000 | 2024-04-09 10:22AM EDT | 2024-10-18 | 42.09 | 34.40 | 36.65 | 0.00 | - | 1 | 312 | 46.99% |
| BX241115C00090000 | 2024-03-13 1:55PM EDT | 2024-11-15 | 39.00 | 36.30 | 37.80 | 0.00 | - | 46 | 134 | 49.46% |
| BX241220C00090000 | 2024-03-13 1:10PM EDT | 2024-12-20 | 39.05 | 36.40 | 37.30 | 0.00 | - | 1 | 2 | 43.09% |
| BX250117C00090000 | 2024-05-02 1:45PM EDT | 2025-01-17 | 32.47 | 36.50 | 37.35 | 0.00 | - | 1 | 331 | 40.86% |
| BX250321C00090000 | 2024-04-18 3:46PM EDT | 2025-03-21 | 34.80 | 37.20 | 39.70 | 0.00 | - | 20 | 20 | 45.29% |
| BX250620C00090000 | 2024-04-25 1:06PM EDT | 2025-06-20 | 37.15 | 37.45 | 40.90 | 0.00 | - | 25 | 94 | 43.51% |
| BX251219C00090000 | 2024-04-29 11:49AM EDT | 2025-12-19 | 38.60 | 39.50 | 40.55 | 0.00 | - | 2 | 242 | 35.30% |
| BX260116C00090000 | 2024-05-09 10:44AM EDT | 2026-01-16 | 38.10 | 39.30 | 40.60 | 0.00 | - | 2 | 243 | 34.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510P00090000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 206.25% |
| BX240517P00090000 | 2024-05-08 11:41AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.01 | 0.00 | - | 11 | 88 | 71.88% |
| BX240524P00090000 | 2024-04-18 2:02PM EDT | 2024-05-24 | 0.23 | 0.00 | 0.18 | 0.00 | - | 2 | 2 | 73.83% |
| BX240531P00090000 | 2024-04-22 12:21PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.23 | 0.00 | - | - | 0 | 63.09% |
| BX240621P00090000 | 2024-05-10 3:45PM EDT | 2024-06-21 | 0.08 | 0.01 | 0.85 | -0.02 | -20.00% | 8 | 6,653 | 56.84% |
| BX240719P00090000 | 2024-04-30 11:21AM EDT | 2024-07-19 | 0.50 | 0.07 | 0.22 | 0.00 | - | 24 | 4,127 | 39.01% |
| BX240816P00090000 | 2024-05-08 3:18PM EDT | 2024-08-16 | 0.50 | 0.00 | 0.55 | 0.00 | - | 22 | 23 | 39.45% |
| BX240920P00090000 | 2024-05-10 12:15PM EDT | 2024-09-20 | 0.95 | 0.00 | 0.96 | +0.35 | +58.33% | 9 | 1,743 | 38.60% |
| BX241018P00090000 | 2024-04-26 10:48AM EDT | 2024-10-18 | 1.17 | 0.80 | 0.88 | 0.00 | - | 1 | 729 | 34.36% |
| BX241115P00090000 | 2024-05-08 3:19PM EDT | 2024-11-15 | 1.70 | 1.00 | 1.31 | +0.05 | +3.03% | 5 | 528 | 35.18% |
| BX241220P00090000 | 2024-05-10 10:07AM EDT | 2024-12-20 | 1.60 | 0.00 | 1.63 | -1.16 | -42.03% | 20 | 150 | 34.40% |
| BX250117P00090000 | 2024-05-09 3:33PM EDT | 2025-01-17 | 1.89 | 1.73 | 1.91 | 0.00 | - | 20 | 2,611 | 34.02% |
| BX250321P00090000 | 2024-04-16 11:46AM EDT | 2025-03-21 | 4.30 | 2.41 | 2.69 | 0.00 | - | 1 | 32 | 34.01% |
| BX250620P00090000 | 2024-05-07 1:06PM EDT | 2025-06-20 | 3.70 | 3.35 | 3.65 | 0.00 | - | 13 | 358 | 33.44% |
| BX251219P00090000 | 2024-05-02 10:10AM EDT | 2025-12-19 | 6.75 | 5.20 | 5.55 | 0.00 | - | 1 | 189 | 32.92% |
| BX260116P00090000 | 2024-05-10 12:33PM EDT | 2026-01-16 | 6.65 | 5.30 | 5.80 | +0.90 | +15.65% | 10 | 2,214 | 32.79% |
© 2024 Yahoo. All rights reserved.