BX - The Blackstone Group L.P.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforSeptember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX180921C00026000 | 2018-07-26 2:14PM EDT | 26.00 | 10.21 | 9.15 | 9.80 | 0.00 | - | 14 | 0 | 0.00% |
| BX180921C00027000 | 2018-07-26 2:11PM EDT | 27.00 | 9.22 | 7.90 | 8.60 | 0.00 | - | 18 | 0 | 0.00% |
| BX180921C00028000 | 2018-07-27 10:47AM EDT | 28.00 | 7.90 | 7.30 | 7.60 | -0.30 | -3.66% | 1 | 5 | 0.00% |
| BX180921C00029000 | 2018-09-06 11:17AM EDT | 29.00 | 7.33 | 6.25 | 6.40 | 0.00 | - | 1 | 2 | 0.00% |
| BX180921C00030000 | 2018-09-20 12:20PM EDT | 30.00 | 8.00 | 7.85 | 8.00 | 0.00 | - | 18 | 314 | 159.38% |
| BX180921C00031000 | 2018-09-13 11:09AM EDT | 31.00 | 5.10 | 5.60 | 6.10 | 0.00 | - | 2 | 285 | 0.00% |
| BX180921C00032000 | 2018-09-19 3:40PM EDT | 32.00 | 5.60 | 5.85 | 6.05 | 0.00 | - | 5 | 171 | 132.81% |
| BX180921C00033000 | 2018-09-20 10:57AM EDT | 33.00 | 4.90 | 4.85 | 5.00 | +0.35 | +7.69% | 36 | 1,487 | 101.56% |
| BX180921C00034000 | 2018-09-20 12:17PM EDT | 34.00 | 4.00 | 3.85 | 4.10 | +0.40 | +11.11% | 38 | 6,143 | 100.00% |
| BX180921C00035000 | 2018-09-20 1:51PM EDT | 35.00 | 2.99 | 2.86 | 2.97 | +0.45 | +17.72% | 1,387 | 8,397 | 60.94% |
| BX180921C00035500 | 2018-09-20 1:25PM EDT | 35.50 | 2.52 | 2.34 | 2.53 | +1.76 | +231.58% | 5 | 258 | 58.20% |
| BX180921C00036000 | 2018-09-20 2:08PM EDT | 36.00 | 1.98 | 1.88 | 2.03 | +0.33 | +20.00% | 73 | 6,877 | 53.13% |
| BX180921C00036500 | 2018-09-20 12:53PM EDT | 36.50 | 1.57 | 1.37 | 1.55 | +0.09 | +6.08% | 115 | 960 | 56.84% |
| BX180921C00037000 | 2018-09-20 2:07PM EDT | 37.00 | 1.00 | 0.96 | 1.09 | +0.31 | +44.93% | 1,880 | 8,928 | 48.05% |
| BX180921C00037500 | 2018-09-20 12:56PM EDT | 37.50 | 0.66 | 0.55 | 0.64 | +0.26 | +65.00% | 170 | 941 | 37.31% |
| BX180921C00038000 | 2018-09-20 1:49PM EDT | 38.00 | 0.31 | 0.25 | 0.33 | +0.11 | +55.00% | 181 | 3,903 | 34.18% |
| BX180921C00038500 | 2018-09-20 11:54AM EDT | 38.50 | 0.22 | 0.09 | 0.15 | +0.12 | +120.00% | 10 | 406 | 33.59% |
| BX180921C00039000 | 2018-09-20 2:03PM EDT | 39.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 149 | 1,167 | 32.03% |
| BX180921C00039500 | 2018-09-10 9:37AM EDT | 39.50 | 0.02 | 0.00 | 0.82 | 0.00 | - | 2 | 4 | 89.26% |
| BX180921C00040000 | 2018-09-06 10:48AM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 1,168 | 51.17% |
| BX180921C00041000 | 2018-09-18 1:27PM EDT | 41.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 125 | 51.56% |
| BX180921C00042000 | 2018-07-20 12:43PM EDT | 42.00 | 0.08 | 0.04 | 0.10 | +0.01 | +14.29% | 1 | 146 | 89.84% |
| BX180921C00043000 | 2018-08-22 2:30PM EDT | 43.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 50 | 108 | 84.38% |
| BX180921C00046000 | 2018-03-03 12:45AM EDT | 46.00 | 0.04 | 0.09 | 0.08 | +0.04 | +100.00% | 2 | 0 | 153.13% |
PutsforSeptember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX180921P00020000 | 2018-07-27 3:12PM EDT | 20.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 21 | 29 | 378.13% |
| BX180921P00021000 | 2018-07-12 3:46PM EDT | 21.00 | 0.03 | 0.00 | 0.07 | +0.03 | +100.00% | 20 | 30 | 359.38% |
| BX180921P00022000 | 2018-05-18 2:39PM EDT | 22.00 | 0.10 | 0.07 | 0.08 | +0.10 | +100.00% | 10 | 123 | 375.00% |
| BX180921P00023000 | 2018-05-17 11:37AM EDT | 23.00 | 0.11 | 0.02 | 0.08 | +0.11 | +100.00% | 2 | 24 | 326.56% |
| BX180921P00024000 | 2018-07-27 3:25PM EDT | 24.00 | 0.03 | 0.00 | 0.13 | -0.02 | -40.00% | 12 | 31 | 314.06% |
| BX180921P00025000 | 2018-07-24 2:44PM EDT | 25.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 10 | 255 | 268.75% |
| BX180921P00026000 | 2018-09-17 3:16PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 667 | 187.50% |
| BX180921P00027000 | 2018-08-20 12:27PM EDT | 27.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 20 | 799 | 203.13% |
| BX180921P00028000 | 2018-08-31 3:44PM EDT | 28.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 17 | 885 | 178.13% |
| BX180921P00029000 | 2018-09-19 3:23PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,354 | 150.00% |
| BX180921P00030000 | 2018-09-14 10:10AM EDT | 30.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 4 | 5,152 | 151.56% |
| BX180921P00031000 | 2018-09-19 10:30AM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 4,445 | 115.63% |
| BX180921P00032000 | 2018-09-18 10:19AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 108 | 1,869 | 100.00% |
| BX180921P00032500 | 2018-09-20 2:22PM EDT | 32.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 92.19% |
| BX180921P00033000 | 2018-09-20 12:02PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 1,299 | 84.38% |
| BX180921P00033500 | 2018-09-06 11:44AM EDT | 33.50 | 0.13 | 0.14 | 0.17 | 0.00 | - | 10 | 12 | 128.13% |
| BX180921P00034000 | 2018-09-20 11:54AM EDT | 34.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 5 | 5,284 | 68.75% |
| BX180921P00034500 | 2018-09-20 10:09AM EDT | 34.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 702 | 59.38% |
| BX180921P00035000 | 2018-09-20 12:02PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 3,197 | 51.56% |
| BX180921P00035500 | 2018-09-20 9:35AM EDT | 35.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 2 | 515 | 51.56% |
| BX180921P00036000 | 2018-09-19 2:57PM EDT | 36.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 21 | 1,467 | 46.88% |
| BX180921P00036500 | 2018-09-19 3:57PM EDT | 36.50 | 0.10 | 0.02 | 0.05 | 0.00 | - | 3,014 | 493 | 39.06% |
| BX180921P00037000 | 2018-09-19 1:52PM EDT | 37.00 | 0.19 | 0.05 | 0.09 | 0.00 | - | 31 | 528 | 34.38% |
| BX180921P00037500 | 2018-09-20 2:06PM EDT | 37.50 | 0.15 | 0.10 | 0.19 | -0.25 | -62.50% | 279 | 314 | 31.45% |
| BX180921P00038000 | 2018-09-20 1:28PM EDT | 38.00 | 0.35 | 0.32 | 0.39 | -0.15 | -30.00% | 109 | 205 | 29.69% |
| BX180921P00039000 | 2018-07-20 11:45AM EDT | 39.00 | 3.75 | 3.70 | 3.90 | -0.05 | -1.32% | 12 | 260 | 283.59% |
| BX180921P00040000 | 2018-09-20 10:58AM EDT | 40.00 | 2.17 | 1.98 | 2.14 | -2.93 | -57.45% | 9 | 152 | 45.31% |
| BX180921P00041000 | 2018-09-19 1:01PM EDT | 41.00 | 3.42 | 2.27 | 3.20 | 0.00 | - | 26 | 26 | 78.13% |
| BX180921P00042000 | 2018-07-18 3:45PM EDT | 42.00 | 6.30 | 6.50 | 6.85 | 0.00 | - | 31 | 40 | 366.99% |
