BX - The Blackstone Group L.P.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX190426C000330002019-04-16 2:53PM EDT33.003.113.506.600.00-3043141.70%
BX190426C000335002019-04-18 10:22AM EDT33.504.853.157.45+2.41+98.77%1174.02%
BX190426C000340002019-04-15 12:02PM EDT34.001.552.557.000.00-412665.43%
BX190426C000345002019-04-18 1:17PM EDT34.504.652.366.55+3.88+503.90%59375.59%
BX190426C000350002019-04-18 3:25PM EDT35.003.912.634.65+2.81+255.45%201396111.62%
BX190426C000355002019-04-18 3:27PM EDT35.503.362.274.25+2.58+330.77%1,9902,244108.50%
BX190426C000360002019-04-18 3:29PM EDT36.002.802.493.15+2.26+418.52%59497067.58%
BX190426C000365002019-04-18 3:31PM EDT36.502.332.052.64+2.02+651.61%5,7845,97759.38%
BX190426C000370002019-04-18 3:40PM EDT37.001.701.153.90+1.52+844.44%8221,12571.00%
BX190426C000375002019-04-18 3:58PM EDT37.501.361.021.66+1.22+871.43%966444.63%
BX190426C000380002019-04-18 3:15PM EDT38.001.000.331.70+0.89+809.09%362160.45%
BX190426C000385002019-04-18 3:39PM EDT38.500.510.350.87+0.46+920.00%80412035.55%
BX190426C000400002019-04-18 3:53PM EDT40.000.120.090.15+0.09+300.00%2,004426.07%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX190426P000295002019-03-25 10:36AM EDT29.500.150.000.020.00-202075.00%
BX190426P000300002019-04-18 11:10AM EDT30.000.020.000.02-0.82-97.62%2271.88%
BX190426P000305002019-04-18 12:32PM EDT30.500.010.000.02-0.14-93.33%122267.19%
BX190426P000310002019-03-26 12:26PM EDT31.000.200.000.020.00-101562.50%
BX190426P000315002019-04-10 10:56AM EDT31.500.170.000.020.00-1259.38%
BX190426P000320002019-04-18 1:33PM EDT32.000.010.000.02-0.07-87.50%415054.69%
BX190426P000325002019-04-16 10:20AM EDT32.500.070.001.000.00-3094115.82%
BX190426P000330002019-04-17 1:45PM EDT33.000.260.000.73+0.16+160.00%19897.85%
BX190426P000335002019-04-18 3:55PM EDT33.500.020.000.03-0.10-83.33%3713550.78%
BX190426P000340002019-04-17 3:45PM EDT34.000.190.000.150.00-216655.08%
BX190426P000345002019-04-17 3:45PM EDT34.500.260.000.340.00-116961.33%
BX190426P000350002019-04-18 10:09AM EDT35.000.030.000.34-0.39-92.86%1014555.47%
BX190426P000355002019-04-18 1:13PM EDT35.500.040.002.14-0.58-93.55%2997105.27%
BX190426P000370002019-04-18 3:18PM EDT37.000.120.060.15-1.69-93.37%15112230.08%