BX - The Blackstone Group L.P.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX180525C000295002018-04-27 12:48PM EDT29.501.851.611.770.00-100.00%
BX180525C000300002018-04-27 1:01PM EDT30.001.601.612.140.00-10010076.76%
BX180525C000305002018-05-15 3:48PM EDT30.500.860.730.960.00-190.00%
BX180525C000310002018-05-23 10:58AM EDT31.000.620.510.67+0.16+34.78%1121025.00%
BX180525C000315002018-05-23 11:46AM EDT31.500.300.200.26-0.12-28.57%16352918.56%
BX180525C000320002018-05-23 2:57PM EDT32.000.070.040.07-0.08-53.33%25278118.75%
BX180525C000325002018-05-23 9:38AM EDT32.500.040.000.03+0.01+33.33%2896023.83%
BX180525C000330002018-05-22 11:41AM EDT33.000.020.000.030.00-2026832.81%
BX180525C000335002018-05-21 12:12PM EDT33.500.030.000.040.00-39843.75%
BX180525C000340002018-05-21 9:49AM EDT34.000.010.000.020.00-19145.31%
BX180525C000345002018-05-01 9:33AM EDT34.500.010.000.080.00-1360.16%
BX180525C000350002018-04-27 1:01PM EDT35.000.070.000.210.00-272783.98%
BX180525C000380002018-05-23 3:01PM EDT38.000.010.000.020.00-101087.50%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX180525P000280002018-04-06 11:47PM EDT28.000.420.280.780.00-450165.23%
BX180525P000285002018-04-06 11:47PM EDT28.500.610.070.170.00-1113189.84%
BX180525P000295002018-05-04 11:56PM EDT29.500.130.000.100.00-20220252.73%
BX180525P000300002018-05-17 11:14AM EDT30.000.050.000.090.00-112350.39%
BX180525P000305002018-05-21 2:17PM EDT30.500.010.000.040.00-7029830.08%
BX180525P000310002018-05-23 10:22AM EDT31.000.030.010.060.00-132322.27%
BX180525P000315002018-05-23 11:01AM EDT31.500.140.110.19+0.04+40.00%422520.31%
BX180525P000320002018-05-23 10:47AM EDT32.000.450.390.55+0.15+50.00%51,14726.17%
BX180525P000325002018-04-20 11:56PM EDT32.500.831.041.180.00-102053.71%
BX180525P000330002018-04-23 1:06PM EDT33.001.160.782.420.00-2457.62%
BX180525P000340002018-05-22 10:31AM EDT34.002.362.332.560.00-51350.78%