BX - The Blackstone Group L.P.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX180921C000260002018-07-26 2:14PM EDT26.0010.219.159.800.00-1400.00%
BX180921C000270002018-07-26 2:11PM EDT27.009.227.908.600.00-1800.00%
BX180921C000280002018-07-27 10:47AM EDT28.007.907.307.60-0.30-3.66%150.00%
BX180921C000290002018-09-06 11:17AM EDT29.007.336.256.400.00-120.00%
BX180921C000300002018-09-20 12:20PM EDT30.008.007.858.000.00-18314159.38%
BX180921C000310002018-09-13 11:09AM EDT31.005.105.606.100.00-22850.00%
BX180921C000320002018-09-19 3:40PM EDT32.005.605.856.050.00-5171132.81%
BX180921C000330002018-09-20 10:57AM EDT33.004.904.855.00+0.35+7.69%361,487101.56%
BX180921C000340002018-09-20 12:17PM EDT34.004.003.854.10+0.40+11.11%386,143100.00%
BX180921C000350002018-09-20 1:51PM EDT35.002.992.862.97+0.45+17.72%1,3878,39760.94%
BX180921C000355002018-09-20 1:25PM EDT35.502.522.342.53+1.76+231.58%525858.20%
BX180921C000360002018-09-20 2:08PM EDT36.001.981.882.03+0.33+20.00%736,87753.13%
BX180921C000365002018-09-20 12:53PM EDT36.501.571.371.55+0.09+6.08%11596056.84%
BX180921C000370002018-09-20 2:07PM EDT37.001.000.961.09+0.31+44.93%1,8808,92848.05%
BX180921C000375002018-09-20 12:56PM EDT37.500.660.550.64+0.26+65.00%17094137.31%
BX180921C000380002018-09-20 1:49PM EDT38.000.310.250.33+0.11+55.00%1813,90334.18%
BX180921C000385002018-09-20 11:54AM EDT38.500.220.090.15+0.12+120.00%1040633.59%
BX180921C000390002018-09-20 2:03PM EDT39.000.040.030.05-0.01-20.00%1491,16732.03%
BX180921C000395002018-09-10 9:37AM EDT39.500.020.000.820.00-2489.26%
BX180921C000400002018-09-06 10:48AM EDT40.000.020.000.050.00-61,16851.17%
BX180921C000410002018-09-18 1:27PM EDT41.000.040.000.020.00-212551.56%
BX180921C000420002018-07-20 12:43PM EDT42.000.080.040.10+0.01+14.29%114689.84%
BX180921C000430002018-08-22 2:30PM EDT43.000.020.000.040.00-5010884.38%
BX180921C000460002018-03-03 12:45AM EDT46.000.040.090.08+0.04+100.00%20153.13%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX180921P000200002018-07-27 3:12PM EDT20.000.020.000.06-0.01-33.33%2129378.13%
BX180921P000210002018-07-12 3:46PM EDT21.000.030.000.07+0.03+100.00%2030359.38%
BX180921P000220002018-05-18 2:39PM EDT22.000.100.070.08+0.10+100.00%10123375.00%
BX180921P000230002018-05-17 11:37AM EDT23.000.110.020.08+0.11+100.00%224326.56%
BX180921P000240002018-07-27 3:25PM EDT24.000.030.000.13-0.02-40.00%1231314.06%
BX180921P000250002018-07-24 2:44PM EDT25.000.020.000.080.00-10255268.75%
BX180921P000260002018-09-17 3:16PM EDT26.000.010.000.010.00-30667187.50%
BX180921P000270002018-08-20 12:27PM EDT27.000.020.000.040.00-20799203.13%
BX180921P000280002018-08-31 3:44PM EDT28.000.020.000.03+0.01+100.00%17885178.13%
BX180921P000290002018-09-19 3:23PM EDT29.000.010.000.020.00-51,354150.00%
BX180921P000300002018-09-14 10:10AM EDT30.000.020.000.05-0.01-33.33%45,152151.56%
BX180921P000310002018-09-19 10:30AM EDT31.000.010.000.020.00-84,445115.63%
BX180921P000320002018-09-18 10:19AM EDT32.000.010.000.020.00-1081,869100.00%
BX180921P000325002018-09-20 2:22PM EDT32.500.030.000.020.00-2292.19%
BX180921P000330002018-09-20 12:02PM EDT33.000.010.000.020.00-351,29984.38%
BX180921P000335002018-09-06 11:44AM EDT33.500.130.140.170.00-1012128.13%
BX180921P000340002018-09-20 11:54AM EDT34.000.010.000.02-0.02-66.67%55,28468.75%
BX180921P000345002018-09-20 10:09AM EDT34.500.010.000.02-0.03-75.00%170259.38%
BX180921P000350002018-09-20 12:02PM EDT35.000.010.000.02-0.01-50.00%43,19751.56%
BX180921P000355002018-09-20 9:35AM EDT35.500.020.000.05-0.01-33.33%251551.56%
BX180921P000360002018-09-19 2:57PM EDT36.000.050.010.040.00-211,46746.88%
BX180921P000365002018-09-19 3:57PM EDT36.500.100.020.050.00-3,01449339.06%
BX180921P000370002018-09-19 1:52PM EDT37.000.190.050.090.00-3152834.38%
BX180921P000375002018-09-20 2:06PM EDT37.500.150.100.19-0.25-62.50%27931431.45%
BX180921P000380002018-09-20 1:28PM EDT38.000.350.320.39-0.15-30.00%10920529.69%
BX180921P000390002018-07-20 11:45AM EDT39.003.753.703.90-0.05-1.32%12260283.59%
BX180921P000400002018-09-20 10:58AM EDT40.002.171.982.14-2.93-57.45%915245.31%
BX180921P000410002018-09-19 1:01PM EDT41.003.422.273.200.00-262678.13%
BX180921P000420002018-07-18 3:45PM EDT42.006.306.506.850.00-3140366.99%