BX - The Blackstone Group Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX190823C000440002019-08-16 12:52PM EDT44.003.255.856.000.00-1731683.98%
BX190823C000445002019-08-20 11:05AM EDT44.504.105.355.550.00-10013782.81%
BX190823C000450002019-08-21 10:09AM EDT45.004.484.855.00+0.75+20.11%134471.48%
BX190823C000455002019-08-19 10:04AM EDT45.502.523.804.550.00-44683.59%
BX190823C000460002019-08-21 10:49AM EDT46.003.553.854.05+0.81+29.56%513563.28%
BX190823C000465002019-08-20 11:36AM EDT46.502.233.353.550.00-217956.64%
BX190823C000470002019-08-21 11:47AM EDT47.002.752.893.05+0.80+41.03%7530152.54%
BX190823C000475002019-08-21 11:33AM EDT47.502.082.422.54+0.56+36.84%4432152.73%
BX190823C000480002019-08-21 10:38AM EDT48.001.601.942.09+0.51+46.79%2898849.12%
BX190823C000485002019-08-21 12:36PM EDT48.501.511.461.59+0.92+155.93%5841,21940.63%
BX190823C000490002019-08-21 12:32PM EDT49.001.091.001.13+0.57+109.62%911,72834.38%
BX190823C000495002019-08-21 12:00PM EDT49.500.570.690.73+0.34+147.83%7133329.88%
BX190823C000500002019-08-21 12:32PM EDT50.000.400.370.42+0.28+233.33%13552927.25%
BX190823C000505002019-08-21 11:41AM EDT50.500.150.170.22-0.05-25.00%228326.17%
BX190823C000510002019-08-21 12:42PM EDT51.000.090.070.10+0.08+800.00%26225.59%
BX190823C000515002019-08-12 1:51PM EDT51.500.030.020.050.00-42326.56%
BX190823C000520002019-07-26 1:07PM EDT52.000.310.000.140.00-4442.97%
BX190823C000525002019-08-20 12:21PM EDT52.500.050.000.120.00-3647.27%
BX190823C000540002019-08-19 12:04AM EDT54.000.010.000.090.00--151.95%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX190823P000385002019-08-19 12:05AM EDT38.500.01-0.020.00--2125.00%
BX190823P000400002019-08-19 10:39AM EDT40.000.010.000.020.00-61499.22%
BX190823P000410002019-07-22 9:30AM EDT41.000.510.060.020.00-44108.59%
BX190823P000415002019-08-19 1:36PM EDT41.500.030.000.020.00-1184.38%
BX190823P000420002019-08-14 12:58PM EDT42.000.160.000.020.00-22279.69%
BX190823P000425002019-08-21 10:10AM EDT42.500.040.000.02-0.14-77.78%5675.00%
BX190823P000430002019-08-16 12:26PM EDT43.000.060.000.020.00-35035170.31%
BX190823P000435002019-08-14 12:00PM EDT43.500.300.000.020.00-10020265.63%
BX190823P000440002019-08-15 1:43PM EDT44.000.010.000.020.00-125960.94%
BX190823P000445002019-08-20 9:44AM EDT44.500.010.000.050.00-140863.28%
BX190823P000450002019-08-20 12:13PM EDT45.000.040.000.220.00-10536077.93%
BX190823P000455002019-08-20 12:10PM EDT45.500.050.000.150.00-14014565.23%
BX190823P000460002019-08-21 10:00AM EDT46.000.020.000.29-0.13-86.67%116669.53%
BX190823P000465002019-08-21 9:47AM EDT46.500.060.010.08-0.01-14.29%3740953.52%
BX190823P000470002019-08-21 12:31PM EDT47.000.030.010.03-0.08-72.73%1191,10938.28%
BX190823P000475002019-08-21 11:55AM EDT47.500.050.020.05-0.12-70.59%325936.33%
BX190823P000480002019-08-20 3:48PM EDT48.000.220.040.070.00-58130232.81%
BX190823P000485002019-08-21 11:40AM EDT48.500.130.070.10-0.21-61.76%11916029.10%
BX190823P000490002019-08-21 12:12PM EDT49.000.190.130.16-0.42-68.85%1974026.17%
BX190823P000495002019-08-21 12:38PM EDT49.500.270.240.29-0.78-74.29%138424.71%
BX190823P000500002019-08-21 12:31PM EDT50.000.470.460.49-1.39-74.73%30422.75%