U.S. Markets close in 25 mins.

The Blackstone Group L.P. (BX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
33.19+0.49 (+1.48%)
As of 3:35PM EDT. Market open.
People also watch
KKRMSGSBLKFIG
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX170922C000250002017-09-15 11:56PM EDT25.007.237.007.500.00-440.00%
BX170922C000300002017-09-18 9:30AM EDT30.002.382.993.200.00-401684.38%
BX170922C000305002017-09-15 3:58PM EDT30.501.801.521.94+0.37+25.87%20200.00%
BX170922C000310002017-09-19 10:31AM EDT31.001.552.012.170.00-201120.00%
BX170922C000315002017-09-22 9:43AM EDT31.501.271.461.80+0.26+25.74%111,01690.63%
BX170922C000320002017-09-22 3:16PM EDT32.001.151.081.18+0.33+40.24%793400.00%
BX170922C000325002017-09-22 3:13PM EDT32.500.610.600.67+0.19+45.24%1227490.00%
BX170922C000330002017-09-22 3:16PM EDT33.000.120.090.17+0.04+50.00%2086590.00%
BX170922C000335002017-09-12 3:45PM EDT33.500.010.000.070.00-15926.37%
BX170922C000340002017-09-18 10:45AM EDT34.000.010.000.020.00-655332.03%
BX170922C000345002017-09-07 11:36AM EDT34.500.020.000.030.00-114650.78%
BX170922C000350002017-08-21 3:10PM EDT35.000.020.000.060.00-202564.84%
BX170922C000355002017-09-19 2:29PM EDT35.500.480.000.020.00-63264.06%
BX170922C000360002017-09-19 10:27AM EDT36.000.010.000.020.00-1275.00%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX170922P000295002017-08-11 5:07PM EDT29.500.250.190.260.00-100203.52%
BX170922P000300002017-09-12 11:49AM EDT30.000.030.000.310.00-156162.89%
BX170922P000305002017-09-18 9:30AM EDT30.500.010.000.020.00-12878.13%
BX170922P000310002017-09-18 12:36PM EDT31.000.020.000.020.00-512,42265.63%
BX170922P000315002017-09-18 3:07PM EDT31.500.060.000.020.00-71,38653.13%
BX170922P000320002017-09-21 2:56PM EDT32.000.010.000.020.00-324845.31%
BX170922P000325002017-09-21 1:25PM EDT32.500.050.000.020.00-8026029.69%
BX170922P000330002017-09-21 3:41PM EDT33.000.170.000.010.00-3449.38%
BX170922P000335002017-08-23 9:36AM EDT33.502.001.732.100.00-29252.73%
BX170922P000340002017-08-11 5:07PM EDT34.002.202.042.28+0.90+69.23%96246.48%
BX170922P000345002017-08-11 5:07PM EDT34.502.552.452.950.00-63280.47%
BX170922P000350002017-08-11 5:07PM EDT35.001.822.833.350.00-2020290.23%