U.S. Markets closed

The Blackstone Group L.P. (BX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.77-0.18 (-0.53%)
At close: 4:02PM EDT

33.77 0.00 (0.00%)
After hours: 5:58PM EDT

People also watch
KKRMSGSBLKFIG
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX170728C000300002017-07-26 10:49AM EDT30.004.853.603.850.00-500153.91%
BX170728C000310002017-07-26 2:25PM EDT31.003.652.362.820.00-2700107.03%
BX170728C000315002017-07-26 3:02PM EDT31.503.091.762.480.00-90137.89%
BX170728C000320002017-07-26 3:14PM EDT32.002.611.361.860.00-24287.89%
BX170728C000325002017-07-26 3:07PM EDT32.502.090.851.370.00-40071.88%
BX170728C000330002017-07-27 3:48PM EDT33.000.700.600.81-0.78-52.70%45125437.89%
BX170728C000335002017-07-27 3:10PM EDT33.500.170.230.35-0.98-85.22%88326.17%
BX170728C000340002017-07-27 3:56PM EDT34.000.070.030.08-0.41-85.42%3765424.22%
BX170728C000345002017-07-27 2:30PM EDT34.500.020.000.07-0.05-71.43%514,00242.97%
BX170728C000350002017-07-26 3:56PM EDT35.000.030.000.020.00-2211,07043.75%
BX170728C000355002017-07-26 3:14PM EDT35.500.010.000.020.00-1,7754,11150.00%
BX170728C000360002017-07-19 2:25PM EDT36.000.150.000.030.00-4215265.63%
BX170728C000370002017-06-30 11:52PM EDT37.000.030.000.040.00-1092.19%
BX170728C000385002017-07-26 10:17AM EDT38.500.010.000.010.00-10110103.13%
BX170728C000400002017-07-27 9:25PM EDT40.000.100.000.020.00-10,00010,000140.63%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX170728P000280002017-07-11 3:22PM EDT28.000.050.000.040.00-621173.44%
BX170728P000290002017-07-20 10:27AM EDT29.000.030.000.030.00-24139.06%
BX170728P000295002017-07-07 11:57PM EDT29.500.100.000.170.00-55172.66%
BX170728P000300002017-07-14 11:12AM EDT30.000.010.000.11-0.09-90.00%537141.41%
BX170728P000305002017-07-20 11:45AM EDT30.500.010.000.030.00-11398.44%
BX170728P000310002017-07-14 12:17PM EDT31.000.050.020.060.00-17101.56%
BX170728P000315002017-07-24 12:27PM EDT31.500.010.000.020.00-150567.19%
BX170728P000320002017-07-26 3:41PM EDT32.000.010.000.020.00-40180653.13%
BX170728P000325002017-07-24 10:00AM EDT32.500.010.000.030.00-272150.78%
BX170728P000330002017-07-27 3:50PM EDT33.000.020.000.030.00-392,16835.16%
BX170728P000335002017-07-27 2:29PM EDT33.500.180.040.080.14350.00%5582726.17%
BX170728P000340002017-07-27 3:40PM EDT34.000.400.260.340.1881.82%15380828.91%
BX170728P000345002017-07-27 3:59PM EDT34.500.770.720.790.1728.33%11085640.63%
BX170728P000350002017-07-27 1:19PM EDT35.001.541.171.290.5555.56%1613557.81%
BX170728P000355002017-07-21 11:46PM EDT35.501.411.431.730.00-17025.00%
BX170728P000360002017-07-21 11:46PM EDT36.001.711.872.350.00-1212106.25%
BX170728P000400002017-07-27 9:25PM EDT40.005.806.206.500.00-10,00010,000214.84%