U.S. Markets open in 2 hrs 46 mins

The Blackstone Group L.P. (BX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.52-0.08 (-0.25%)
At close: 4:01PM EDT
People also watch
KKRMSGSBLKFIG
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX170825C000310002017-08-18 3:54PM EDT31.000.720.670.74-0.37-33.94%7,5102229.49%
BX170825C000315002017-08-18 2:31PM EDT31.500.440.330.38-0.33-42.86%332025.20%
BX170825C000320002017-08-18 3:56PM EDT32.000.160.130.17-0.03-15.79%18118924.22%
BX170825C000325002017-08-18 3:31PM EDT32.500.070.050.07-0.01-12.50%7934224.81%
BX170825C000330002017-08-18 3:29PM EDT33.000.030.020.03+0.01+50.00%124426.17%
BX170825C000335002017-08-17 12:38PM EDT33.500.020.000.020.00-815230.47%
BX170825C000340002017-08-18 2:26PM EDT34.000.010.000.02-0.01-50.00%5042335.94%
BX170825C000345002017-08-17 1:26PM EDT34.500.010.000.020.00-2034441.41%
BX170825C000350002017-08-18 3:43PM EDT35.000.010.000.020.00-213846.88%
BX170825C000355002017-08-16 2:11PM EDT35.500.020.000.340.00-9810582.42%
BX170825C000360002017-08-14 9:43AM EDT36.000.020.000.290.00-1385.55%
BX170825C000365002017-07-21 11:46PM EDT36.500.110.030.180.00-303085.16%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX170825P000295002017-08-18 11:57PM EDT29.500.030.000.030.00-9035.55%
BX170825P000305002017-08-18 10:48AM EDT30.500.090.040.08+0.05+125.00%70127.54%
BX170825P000310002017-08-18 3:53PM EDT31.000.120.120.15-0.06-33.33%159924.02%
BX170825P000315002017-08-18 1:55PM EDT31.500.270.280.32-0.04-12.90%2412522.46%
BX170825P000320002017-08-18 2:06PM EDT32.000.510.560.63-0.10-16.39%5011022.66%
BX170825P000325002017-08-18 3:23PM EDT32.500.880.911.05-0.12-12.00%108924.81%
BX170825P000330002017-08-18 3:47PM EDT33.001.311.371.54-0.16-10.88%309031.25%
BX170825P000335002017-08-18 10:11AM EDT33.502.091.722.08+1.17+127.17%49044.34%
BX170825P000340002017-08-18 10:57AM EDT34.002.482.352.55+0.38+18.10%58447.27%
BX170825P000345002017-08-18 3:34PM EDT34.502.882.853.05+1.72+148.28%4253.71%
BX170825P000350002017-08-18 12:37PM EDT35.003.153.203.70+2.11+202.88%92881.64%
BX170825P000355002017-07-26 10:39AM EDT35.501.352.022.230.00-15250.00%
BX170825P000370002017-08-11 5:07PM EDT37.003.003.607.500.00-6083.59%