U.S. Markets open in 4 hrs 15 mins

The Blackstone Group L.P. (BX)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.15+0.01 (+0.03%)
At close: 4:01PM EDT
People also watch
KKRMSGSFIGBLK
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX170630C000295002017-06-22 3:32PM EDT29.503.733.303.95-0.47-11.19%10117110.94%
BX170630C000300002017-06-12 10:18AM EDT30.002.882.612.74-0.92-24.21%5550.00%
BX170630C000305002017-06-09 10:12AM EDT30.502.852.563.10-0.40-12.31%224774.41%
BX170630C000310002017-06-15 11:23AM EDT31.001.481.721.800.00-331570.00%
BX170630C000315002017-06-15 10:56AM EDT31.501.051.271.340.00-102650.00%
BX170630C000320002017-06-22 2:27PM EDT32.001.260.911.380.3538.46%213147.66%
BX170630C000325002017-06-26 12:10PM EDT32.500.600.700.76-0.24-28.57%613424.81%
BX170630C000330002017-06-26 1:47PM EDT33.000.310.360.40-0.09-22.50%961,06023.15%
BX170630C000335002017-06-26 3:52PM EDT33.500.150.120.16-0.01-6.25%23265721.88%
BX170630C000340002017-06-26 1:48PM EDT34.000.020.000.06-0.05-71.43%392,28722.85%
BX170630C000345002017-06-23 1:56PM EDT34.500.020.000.03-0.06-75.00%4826.17%
BX170630C000350002017-06-15 12:58PM EDT35.000.020.000.020.00-3314430.47%
BX170630C000360002017-06-02 11:50PM EDT36.000.080.050.090.00-1515955.47%
BX170630C000390002017-06-02 11:50PM EDT39.000.030.000.600.00-11133.01%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX170630P000245002017-06-14 2:12PM EDT24.500.010.000.010.00-4040112.50%
BX170630P000270002017-06-02 11:50PM EDT27.000.200.000.640.00-4050168.75%
BX170630P000275002017-06-02 11:50PM EDT27.500.290.000.420.00-77139.65%
BX170630P000280002017-06-02 11:50PM EDT28.000.070.000.030.00-706876.56%
BX170630P000285002017-06-02 11:50PM EDT28.500.530.000.880.00-1024151.17%
BX170630P000290002017-06-07 3:53PM EDT29.000.020.000.030.00-2035462.50%
BX170630P000295002017-06-16 2:14PM EDT29.500.020.000.03-0.05-71.43%53955.47%
BX170630P000300002017-06-23 3:31PM EDT30.000.010.000.02-0.04-80.00%216650.78%
BX170630P000305002017-06-02 11:50PM EDT30.500.090.000.910.00-1017105.27%
BX170630P000310002017-06-16 3:43PM EDT31.000.060.050.08-0.17-73.91%151450.00%
BX170630P000315002017-06-26 12:12PM EDT31.500.030.000.02-0.01-25.00%120629.30%
BX170630P000320002017-06-26 11:14AM EDT32.000.130.010.040.09225.00%51137325.78%
BX170630P000325002017-06-26 3:39PM EDT32.500.080.060.09-0.03-27.27%25439522.85%
BX170630P000330002017-06-26 3:42PM EDT33.000.240.190.230.00-27926421.68%
BX170630P000335002017-06-23 10:54AM EDT33.500.550.470.540.1227.91%2212624.22%
BX170630P000340002017-06-12 10:30AM EDT34.001.521.441.510.6268.89%6670.80%
BX170630P000345002017-06-15 2:49PM EDT34.501.891.771.880.00-3771.48%
BX170630P000350002017-06-16 11:36AM EDT35.002.542.262.380.9458.75%202082.23%