BX - The Blackstone Group L.P.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX180119C000130002017-10-26 12:44PM EST13.0020.9620.4521.000.00-4500.00%
BX180119C000150002018-01-11 9:48AM EST15.0019.7020.2520.550.00-820794.53%
BX180119C000160002018-01-05 9:45AM EST16.0017.2015.7018.95-0.55-3.10%110.00%
BX180119C000180002018-01-11 9:32AM EST18.0016.4517.2517.550.00-4069645.31%
BX180119C000200002018-01-17 12:00PM EST20.0015.200.000.000.00-19680.00%
BX180119C000220002017-06-02 10:50PM EST22.009.0710.5014.750.00-1550765.63%
BX180119C000230002018-01-17 12:14PM EST23.0012.100.000.000.00-82850.00%
BX180119C000250002018-01-17 3:33PM EST25.0010.000.000.000.00-901,7100.00%
BX180119C000260002018-01-08 2:01PM EST26.007.309.109.600.00-78327.34%
BX180119C000270002017-12-06 2:29PM EST27.005.054.755.75-1.07-17.48%201800.00%
BX180119C000280002018-01-17 2:06PM EST28.007.000.000.000.00-401,1080.00%
BX180119C000290002018-01-16 9:31AM EST29.006.500.000.000.00-2120.00%
BX180119C000300002018-01-17 12:08PM EST30.005.150.000.000.00-625,6320.00%
BX180119C000310002018-01-17 2:03PM EST31.004.030.000.000.00-665,1990.00%
BX180119C000315002018-01-12 3:04PM EST31.503.803.804.00+0.97+34.28%1647164.65%
BX180119C000320002018-01-17 3:57PM EST32.003.000.000.000.00-17827,3800.00%
BX180119C000325002018-01-17 12:24PM EST32.502.560.000.000.00-207820.00%
BX180119C000330002018-01-17 3:59PM EST33.002.020.000.000.00-17813,0690.00%
BX180119C000335002018-01-17 3:56PM EST33.501.520.000.000.00-1967980.00%
BX180119C000340002018-01-17 3:51PM EST34.001.070.000.000.00-6797,2490.00%
BX180119C000345002018-01-17 11:19AM EST34.500.700.000.000.00-107970.00%
BX180119C000350002018-01-17 3:57PM EST35.000.260.000.000.00-60819,7310.78%
BX180119C000355002018-01-17 2:19PM EST35.500.100.000.000.00-43856.25%
BX180119C000360002018-01-17 2:36PM EST36.000.040.000.000.00-408,31212.50%
BX180119C000365002018-01-18 6:25AM EST36.500.060.000.000.00-12210612.50%
BX180119C000370002018-01-17 2:25PM EST37.000.030.000.000.00-611,03525.00%
BX180119C000380002018-01-17 11:20AM EST38.000.010.000.000.00-51,47325.00%
BX180119C000390002017-10-31 8:30AM EST39.000.150.000.110.00-51,12091.41%
BX180119C000400002018-01-10 9:30AM EST40.000.290.000.010.00-46,78475.00%
BX180119C000410002017-10-04 1:10PM EST41.000.030.000.070.00-136113.28%
BX180119C000420002017-10-26 12:20PM EST42.000.010.000.090.00-4351132.81%
BX180119C000430002017-09-25 12:18PM EST43.000.010.000.040.00-10720129.69%
BX180119C000440002017-06-19 4:23PM EST44.000.040.000.050.00-150145.31%
BX180119C000450002017-11-07 11:23AM EST45.000.010.000.020.00-1840140.63%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX180119P000130002017-10-05 12:19PM EST13.000.010.000.020.00-82,291500.00%
BX180119P000150002017-09-05 9:13AM EST15.000.020.000.060.00-503,177496.88%
BX180119P000160002017-11-22 11:37AM EST16.000.010.000.020.00-7586406.25%
BX180119P000170002017-11-24 12:48PM EST17.000.010.000.030.00-126126393.75%
BX180119P000180002017-10-04 12:30PM EST18.000.010.000.050.00-161,974387.50%
BX180119P000200002017-12-28 9:42AM EST20.000.010.000.010.00-512,118275.00%
BX180119P000210002017-09-26 8:44AM EST21.000.030.000.050.00-5158303.13%
BX180119P000220002017-10-26 11:57AM EST22.000.030.000.150.00-50198329.69%
BX180119P000230002018-01-05 9:39AM EST23.000.020.000.02+0.01+100.00%49,061225.00%
BX180119P000240002017-11-02 12:12PM EST24.000.060.040.180.00-2590295.31%
BX180119P000250002018-01-02 9:37AM EST25.000.040.000.040.00-1019,354203.13%
BX180119P000260002018-01-03 2:37PM EST26.000.030.000.080.00-31,595201.56%
BX180119P000270002018-01-04 9:41AM EST27.000.050.000.050.00-101,602167.19%
BX180119P000280002018-01-10 10:00AM EST28.000.010.000.020.00-227,448128.13%
BX180119P000285002017-12-22 11:51PM EST28.500.050.000.080.00-2020146.88%
BX180119P000290002018-01-16 12:29PM EST29.000.010.000.000.00-303,79350.00%
BX180119P000295002018-01-05 11:08AM EST29.500.010.000.05-0.07-87.50%2525115.63%
BX180119P000300002018-01-17 10:03AM EST30.000.020.000.000.00-1710,49750.00%
BX180119P000305002018-01-12 1:27PM EST30.500.010.000.05-0.02-66.67%38796.88%
BX180119P000310002018-01-17 11:17AM EST31.000.020.000.000.00-58,02150.00%
BX180119P000315002018-01-16 11:17AM EST31.500.020.000.000.00-5019250.00%
BX180119P000320002018-01-17 2:45PM EST32.000.010.000.000.00-925,10125.00%
BX180119P000325002018-01-12 12:35PM EST32.500.020.000.05-0.02-50.00%2089357.03%
BX180119P000330002018-01-17 3:33PM EST33.000.020.000.000.00-144,56525.00%
BX180119P000335002018-01-17 11:50AM EST33.500.010.000.000.00-198312.50%
BX180119P000340002018-01-17 11:09AM EST34.000.080.000.000.00-103,41712.50%
BX180119P000345002018-01-17 12:53PM EST34.500.100.000.000.00-371856.25%
BX180119P000350002018-01-17 3:48PM EST35.000.230.000.000.00-531,0580.00%
BX180119P000355002018-01-16 1:46PM EST35.500.380.000.000.00-42530.00%
BX180119P000360002018-01-16 2:07PM EST36.001.000.000.000.00-3451,1460.00%
BX180119P000370002018-01-16 10:37AM EST37.000.950.000.000.00-50170.00%
BX180119P000380002017-11-10 12:18PM EST38.005.895.356.10+0.29+5.18%125375.00%
BX180119P000390002017-11-01 9:49AM EST39.005.905.956.300.00-2030346.09%
BX180119P000400002018-01-12 9:31AM EST40.005.104.554.70-0.90-15.00%107760.00%
BX180119P000420002018-01-12 3:04PM EST42.006.756.556.75-1.56-18.77%100.00%
BX180119P000430002017-11-21 10:47AM EST43.0010.7511.1013.700.00-50680.47%
BX180119P000440002017-11-24 12:48PM EST44.0011.9212.1514.250.00-1010684.96%
BX180119P000450002017-11-21 10:58AM EST45.0012.8913.2515.700.00-100735.35%