BX - The Blackstone Group L.P.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX180427C000300002018-03-19 3:04PM EDT30.003.502.415.300.00-100178.52%
BX180427C000305002018-04-20 12:59PM EDT30.501.801.022.87+0.45+33.33%25254.69%
BX180427C000310002018-04-19 2:24PM EDT31.001.250.791.900.00-2554180.27%
BX180427C000315002018-04-20 3:49PM EDT31.500.860.820.97+0.06+7.50%2427135.35%
BX180427C000320002018-04-20 3:25PM EDT32.000.530.440.53-0.24-31.17%1,1361,40326.95%
BX180427C000325002018-04-20 3:59PM EDT32.500.240.190.29+0.08+50.00%19213027.15%
BX180427C000330002018-04-20 3:59PM EDT33.000.090.070.13+0.01+12.50%16732926.56%
BX180427C000335002018-04-20 2:55PM EDT33.500.050.030.08-0.07-58.33%1003930.08%
BX180427C000345002018-04-17 11:22AM EDT34.500.050.000.060.00-10013441.80%
BX180427C000350002018-03-28 2:07PM EDT35.000.100.000.190.00-232353.91%
BX180427C000355002018-04-13 10:10AM EDT35.500.050.000.37-0.01-16.67%114372.85%
BX180427C000360002018-03-20 11:23AM EDT36.000.240.000.220.00-85869.34%
BX180427C000370002018-03-13 5:19PM EDT37.000.210.012.210.00-88179.49%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX180427P000260002018-03-19 10:27AM EDT26.000.060.000.21-0.28-82.35%77118.36%
BX180427P000270002018-04-13 11:53PM EDT27.001.020.001.660.00-90193.95%
BX180427P000285002018-04-13 3:05PM EDT28.500.150.100.20-0.07-31.82%10883.98%
BX180427P000290002018-04-19 1:33PM EDT29.000.050.001.250.00-1077125.98%
BX180427P000295002018-04-17 10:12AM EDT29.500.100.001.260.00-581114.45%
BX180427P000300002018-04-20 11:21AM EDT30.000.060.010.08+0.01+20.00%302,36247.46%
BX180427P000305002018-04-18 11:47AM EDT30.500.200.050.090.00-104740.63%
BX180427P000310002018-04-20 3:48PM EDT31.000.120.080.20-0.02-14.29%152,06642.97%
BX180427P000315002018-04-20 1:32PM EDT31.500.180.180.24-0.12-40.00%189635.35%
BX180427P000320002018-04-20 3:52PM EDT32.000.400.360.48-0.05-11.11%7731739.26%
BX180427P000325002018-04-20 3:51PM EDT32.500.610.690.79-0.16-20.78%106442.77%
BX180427P000330002018-04-20 2:55PM EDT33.001.001.002.53-0.45-31.03%510988.38%
BX180427P000335002018-04-13 2:40PM EDT33.502.610.944.85+1.26+93.33%918143.65%
BX180427P000345002018-04-09 12:24PM EDT34.504.051.906.300.00-10181.45%
BX180427P000350002018-04-20 10:36AM EDT35.002.881.993.75+1.10+61.80%10054.69%