U.S. Markets open in 3 hrs 36 mins

The Blackstone Group L.P. (BX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.17+0.46 (+1.41%)
At close: 4:02PM EDT
People also watch
KKRMSGSBLKFIG
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX170929C000260002017-09-15 11:56PM EDT26.006.305.706.750.00-660.00%
BX170929C000295002017-08-18 11:57PM EDT29.502.342.282.410.00-4000.00%
BX170929C000300002017-08-18 11:57PM EDT30.002.051.822.000.00-3900.00%
BX170929C000305002017-09-08 12:34PM EDT30.501.401.231.41-0.27-16.17%15680.00%
BX170929C000310002017-09-21 9:53AM EDT31.001.741.902.330.00-202055.47%
BX170929C000315002017-09-21 10:54AM EDT31.501.161.421.820.00-21745.31%
BX170929C000320002017-09-22 3:49PM EDT32.001.181.071.32+0.38+47.50%14884435.94%
BX170929C000325002017-09-22 3:53PM EDT32.500.650.660.84+0.14+27.45%4129027.54%
BX170929C000330002017-09-22 3:59PM EDT33.000.380.310.45+0.14+58.33%15367223.24%
BX170929C000335002017-09-22 3:58PM EDT33.500.130.090.15+0.05+62.50%4112318.36%
BX170929C000340002017-09-22 3:32PM EDT34.000.020.010.05+0.01+100.00%2515418.95%
BX170929C000345002017-08-31 3:43PM EDT34.500.110.050.210.00-33242.87%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX170929P000285002017-09-01 11:47PM EDT28.500.050.010.090.00-2276.17%
BX170929P000290002017-09-01 11:47PM EDT29.000.030.010.140.00-1075.00%
BX170929P000295002017-09-14 3:59PM EDT29.500.250.000.230.00-3875.00%
BX170929P000300002017-09-18 2:16PM EDT30.000.030.000.020.00-52546.09%
BX170929P000305002017-09-22 1:50PM EDT30.500.010.000.02-0.03-75.00%3029039.45%
BX170929P000310002017-09-22 10:52AM EDT31.000.020.000.020.00-79332.81%
BX170929P000320002017-09-22 2:49PM EDT32.000.030.000.05-0.02-40.00%1427425.00%
BX170929P000325002017-09-22 3:29PM EDT32.500.070.040.10-0.16-69.57%649921.68%
BX170929P000330002017-09-22 3:49PM EDT33.000.200.140.24-0.25-55.56%16213920.51%
BX170929P000335002017-09-22 11:51PM EDT33.500.400.310.460.00-4016.90%