U.S. Markets close in 31 mins.

The Blackstone Group L.P. (BX)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
34.365+0.085 (+0.248%)
As of 3:28PM EDT. Market open.
People also watch
KKRMSGSBLKFIG
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX170721C000260002017-06-12 3:56PM EDT26.006.626.506.800.375.92%10100.00%
BX170721C000300002017-07-20 3:43PM EDT30.004.204.354.450.00-43204143.75%
BX170721C000310002017-07-21 3:05PM EDT31.003.423.353.500.175.23%7266128.91%
BX170721C000315002017-07-21 3:07PM EDT31.503.212.862.990.00-22112.50%
BX170721C000320002017-07-21 3:09PM EDT32.002.362.382.440.010.43%6944190.63%
BX170721C000325002017-07-21 11:16AM EDT32.501.871.881.95-0.18-8.78%654476.56%
BX170721C000330002017-07-21 3:05PM EDT33.001.411.401.440.1612.80%4294,27361.72%
BX170721C000335002017-07-21 3:09PM EDT33.500.950.870.940.3046.15%524,41849.22%
BX170721C000340002017-07-21 3:07PM EDT34.000.400.380.440.1560.00%5812,25529.30%
BX170721C000345002017-07-21 2:58PM EDT34.500.010.000.01-0.01-50.00%3638427.03%
BX170721C000350002017-07-21 2:53PM EDT35.000.010.000.01-0.02-66.67%554,49221.88%
BX170721C000355002017-07-21 1:40PM EDT35.500.010.000.010.00-2661435.16%
BX170721C000360002017-07-21 12:42PM EDT36.000.010.000.020.00-51075153.13%
BX170721C000365002017-07-21 3:07PM EDT36.500.070.000.020.00-871559.38%
BX170721C000370002017-07-19 1:14PM EDT37.000.010.000.020.00-15668.75%
BX170721C000390002017-06-09 11:57PM EDT39.000.020.000.030.00-1010115.63%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX170721P000250002017-06-22 9:30AM EDT25.000.310.000.060.303,000.00%33290.63%
BX170721P000275002017-06-26 11:57AM EDT27.500.020.000.030.01100.00%1010193.75%
BX170721P000280002017-06-26 2:52PM EDT28.000.020.000.04-0.02-50.00%550187.50%
BX170721P000290002017-07-05 2:10PM EDT29.000.020.000.020.00-1165143.75%
BX170721P000300002017-07-17 9:58AM EDT30.000.020.000.020.00-40496118.75%
BX170721P000305002017-07-17 9:43AM EDT30.500.020.000.020.00-13106.25%
BX170721P000310002017-07-19 2:55PM EDT31.000.010.000.020.00-1150093.75%
BX170721P000315002017-07-19 11:25AM EDT31.500.010.000.020.00-24381.25%
BX170721P000320002017-07-21 1:51PM EDT32.000.010.000.010.00-44,52462.50%
BX170721P000325002017-07-21 9:31AM EDT32.500.010.000.02-0.01-50.00%167554.69%
BX170721P000330002017-07-21 10:40AM EDT33.000.010.000.010.00-33,73142.19%
BX170721P000335002017-07-14 3:43PM EDT33.500.150.130.17-0.17-53.12%8120164.84%
BX170721P000340002017-07-21 1:14PM EDT34.000.010.000.02-0.07-87.50%11688017.97%
BX170721P000345002017-07-21 2:59PM EDT34.500.090.060.11-0.26-74.29%1,5162,3940.00%
BX170721P000350002017-07-21 2:54PM EDT35.000.580.530.61-0.23-28.40%1452370.00%
BX170721P000355002017-07-14 11:56PM EDT35.501.171.121.200.00-4055.08%
BX170721P000360002017-07-21 1:38PM EDT36.001.551.551.63-0.26-14.36%1001090.00%
BX170721P000365002017-07-21 3:07PM EDT36.502.201.942.190.00-101082.03%
BX170721P000375002017-07-21 3:07PM EDT37.502.502.943.300.00-22143.75%