U.S. Markets closed

The Blackstone Group L.P. (BX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.52-0.08 (-0.25%)
At close: 4:01PM EDT

31.53 +0.01 (0.03%)
After hours: 4:27PM EDT

People also watch
KKRMSGSBLKFIG
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX170818C000280002017-07-26 3:19PM EDT28.006.605.105.600.00-3233532.42%
BX170818C000290002017-07-21 11:46PM EDT29.005.505.255.550.00-11638.67%
BX170818C000300002017-08-10 9:47AM EDT30.003.051.842.070.00-22158.98%
BX170818C000310002017-08-18 3:54PM EDT31.000.610.500.65-1.01-62.35%101550.00%
BX170818C000315002017-08-18 3:54PM EDT31.500.100.000.12-0.09-47.37%3939316.80%
BX170818C000320002017-08-18 3:41PM EDT32.000.010.000.02-0.03-75.00%201,57523.44%
BX170818C000325002017-08-18 2:34PM EDT32.500.020.000.02+0.01+100.00%401,63639.06%
BX170818C000330002017-08-17 1:54PM EDT33.000.010.000.010.00-222,01946.88%
BX170818C000335002017-08-18 11:52AM EDT33.500.010.000.010.00-35,43853.13%
BX170818C000340002017-08-18 2:25PM EDT34.000.010.000.010.00-52,37365.63%
BX170818C000345002017-08-17 11:32AM EDT34.500.040.000.020.00-297584.38%
BX170818C000350002017-08-11 1:26PM EDT35.000.010.000.010.00-544,95687.50%
BX170818C000355002017-08-09 9:32AM EDT35.500.010.000.140.00-4076148.44%
BX170818C000360002017-08-08 1:19PM EDT36.000.020.000.030.00-3373121.88%
BX170818C000365002017-08-04 9:57AM EDT36.500.010.000.41-0.01-50.00%66225.39%
BX170818C000370002017-07-25 2:03PM EDT37.000.010.000.020.00-10575134.38%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX170818P000270002017-07-10 10:45AM EDT27.000.040.000.050.00-811154.69%
BX170818P000275002017-08-03 4:25PM EDT27.500.020.000.030.00-340128.13%
BX170818P000280002017-08-04 9:30AM EDT28.000.040.001.61+0.01+33.33%255,000341.41%
BX170818P000290002017-07-20 1:47PM EDT29.000.030.000.050.00-42592.19%
BX170818P000295002017-08-11 1:30PM EDT29.500.040.000.04+0.03+300.00%9773.44%
BX170818P000300002017-08-04 3:28PM EDT30.000.010.000.03-0.03-75.00%1813554.69%
BX170818P000305002017-07-28 11:56PM EDT30.500.040.020.070.00-101051.56%
BX170818P000310002017-08-18 3:16PM EDT31.000.010.000.020.00-1161525.00%
BX170818P000315002017-08-18 10:10AM EDT31.500.190.000.03+0.09+90.00%972585.86%
BX170818P000320002017-08-18 3:44PM EDT32.000.250.350.51-0.15-37.50%1011,21126.17%
BX170818P000325002017-08-18 2:32PM EDT32.500.840.851.02-0.13-13.40%3047746.88%
BX170818P000330002017-08-18 3:47PM EDT33.001.321.341.52-0.10-7.04%4795663.28%
BX170818P000335002017-08-18 10:28AM EDT33.502.201.852.05+0.75+51.72%438789.84%
BX170818P000340002017-08-18 3:05PM EDT34.002.342.352.50+0.27+13.04%471,10981.25%
BX170818P000345002017-08-18 3:34PM EDT34.502.902.853.05+0.15+5.45%167235120.31%
BX170818P000350002017-08-18 1:38PM EDT35.003.413.153.65+0.76+28.68%39702168.75%
BX170818P000355002017-08-11 5:07PM EDT35.502.533.353.800.00-600.00%
BX170818P000360002017-07-28 10:48AM EDT36.002.512.552.71+0.56+28.72%832090.00%
BX170818P000370002017-07-11 10:38AM EDT37.004.153.003.350.00-22940.00%
BX170818P000380002017-07-24 1:25PM EDT38.004.004.555.050.00-100740.00%
BX170818P000390002017-07-25 9:53AM EDT39.004.945.555.900.00-1500.00%
BX170818P000400002017-07-21 11:46PM EDT40.005.505.956.550.00-550.00%
BX170818P000420002017-07-28 11:56PM EDT42.008.258.509.150.00-750.00%