U.S. Markets close in 5 hrs 43 mins

The Blackstone Group L.P. (BX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
32.60+0.19 (+0.59%)
As of 10:17AM EDT. Market open.
People also watch
KKRMSGSBLKFIG
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX170922C000250002017-09-15 11:56PM EDT25.007.237.007.500.00-440.00%
BX170922C000300002017-09-18 9:30AM EDT30.002.382.043.100.00-4016127.54%
BX170922C000305002017-09-15 3:58PM EDT30.501.801.521.94+0.37+25.87%20200.00%
BX170922C000310002017-09-19 10:31AM EDT31.001.551.191.760.00-2011259.18%
BX170922C000315002017-09-18 1:09PM EDT31.500.840.691.280.00-111,01649.02%
BX170922C000320002017-09-19 10:10AM EDT32.000.510.310.600.00-123526.25%
BX170922C000325002017-09-20 9:33AM EDT32.500.250.150.19+0.08+47.06%2168911.33%
BX170922C000330002017-09-20 9:54AM EDT33.000.030.000.06-0.01-25.00%371016.80%
BX170922C000335002017-09-12 3:45PM EDT33.500.010.000.070.00-15929.30%
BX170922C000340002017-09-18 10:45AM EDT34.000.010.000.040.00-655333.99%
BX170922C000345002017-09-07 11:36AM EDT34.500.020.000.030.00-114639.84%
BX170922C000350002017-08-21 3:10PM EDT35.000.020.000.060.00-202555.47%
BX170922C000355002017-09-19 2:29PM EDT35.500.480.000.730.00-632109.38%
BX170922C000360002017-09-19 10:27AM EDT36.000.010.000.750.00-12121.09%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX170922P000295002017-08-11 5:07PM EDT29.500.250.190.260.00-100105.27%
BX170922P000300002017-09-12 11:49AM EDT30.000.030.000.310.00-15682.03%
BX170922P000305002017-09-18 9:30AM EDT30.500.010.000.020.00-12842.19%
BX170922P000310002017-09-18 12:36PM EDT31.000.020.000.030.00-512,42236.72%
BX170922P000315002017-09-18 3:07PM EDT31.500.060.000.060.00-71,38633.01%
BX170922P000320002017-09-19 3:28PM EDT32.000.150.040.110.00-225227.93%
BX170922P000325002017-09-19 3:26PM EDT32.500.250.200.300.00-3911329.49%
BX170922P000330002017-09-19 12:43PM EDT33.000.570.430.860.00-154453.91%
BX170922P000335002017-08-23 9:36AM EDT33.502.001.732.100.00-29118.85%
BX170922P000340002017-08-11 5:07PM EDT34.002.202.042.28+0.90+69.23%96111.72%
BX170922P000345002017-08-11 5:07PM EDT34.502.552.452.950.00-63129.49%
BX170922P000350002017-08-11 5:07PM EDT35.001.822.833.350.00-2020132.23%