U.S. Markets closed

The Blackstone Group L.P. (BX)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
34.42+0.14 (+0.41%)
At close: 4:01PM EDT
People also watch
KKRMSGSBLKFIG
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX170728C000300002017-07-17 2:20PM EDT30.004.713.355.250.00-251147.66%
BX170728C000310002017-07-19 12:16PM EDT31.003.862.773.600.00-3811970.51%
BX170728C000315002017-06-09 11:57PM EDT31.502.252.062.360.00-10100.00%
BX170728C000320002017-07-20 1:45PM EDT32.002.362.202.550.00-103249.41%
BX170728C000325002017-07-19 9:30AM EDT32.502.211.692.080.00-104344.73%
BX170728C000330002017-07-21 1:39PM EDT33.001.361.191.540.118.80%6668833.01%
BX170728C000335002017-07-21 10:46AM EDT33.500.980.811.05-0.14-12.50%1231825.78%
BX170728C000340002017-07-21 3:43PM EDT34.000.440.470.550.0718.92%16855816.80%
BX170728C000345002017-07-21 3:44PM EDT34.500.160.180.230.016.67%1,99988215.24%
BX170728C000350002017-07-21 3:43PM EDT35.000.040.030.07-0.01-20.00%29890814.84%
BX170728C000355002017-07-21 11:40AM EDT35.500.050.000.050.0125.00%1,60258519.92%
BX170728C000360002017-07-19 2:25PM EDT36.000.150.000.030.00-4215223.05%
BX170728C000370002017-06-30 11:52PM EDT37.000.030.000.040.00-1035.55%
BX170728C000385002017-07-21 11:46PM EDT38.500.020.000.020.00-100044.53%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX170728P000280002017-07-11 3:22PM EDT28.000.050.000.040.00-62176.56%
BX170728P000290002017-07-20 10:27AM EDT29.000.030.000.030.00-2462.50%
BX170728P000295002017-07-07 11:57PM EDT29.500.100.000.170.00-5578.13%
BX170728P000300002017-07-14 11:12AM EDT30.000.010.000.11-0.09-90.00%53764.84%
BX170728P000305002017-07-20 11:45AM EDT30.500.010.000.030.00-11352.34%
BX170728P000310002017-07-14 12:17PM EDT31.000.050.020.060.00-1753.13%
BX170728P000315002017-07-17 1:58PM EDT31.500.040.000.040.00-1850742.58%
BX170728P000320002017-07-21 1:55PM EDT32.000.020.000.04-0.01-33.33%742636.72%
BX170728P000325002017-07-21 3:56PM EDT32.500.030.000.050.00-22753332.03%
BX170728P000330002017-07-21 3:42PM EDT33.000.060.030.08-0.07-53.85%1271,95528.91%
BX170728P000335002017-07-21 3:42PM EDT33.500.160.130.19-0.14-46.67%5650130.37%
BX170728P000340002017-07-21 3:53PM EDT34.000.350.310.38-0.25-41.67%13045332.32%
BX170728P000345002017-07-21 3:43PM EDT34.500.770.580.73-0.09-10.47%16534839.06%
BX170728P000350002017-07-21 3:43PM EDT35.001.240.961.19-0.01-0.80%313849.02%
BX170728P000355002017-07-21 11:46PM EDT35.501.411.431.730.00-17052.73%
BX170728P000360002017-07-21 11:46PM EDT36.001.711.872.350.00-121263.97%