BX - The Blackstone Group L.P.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX190628C000355002019-06-17 12:12AM EDT35.507.509.409.800.00--21322.85%
BX190628C000375002019-06-11 12:14PM EDT37.505.457.357.850.00-16267.58%
BX190628C000380002019-06-13 2:44PM EDT38.006.007.007.300.00-511259.57%
BX190628C000385002019-06-11 12:54PM EDT38.504.556.506.800.00-170245.70%
BX190628C000390002019-06-21 10:33AM EDT39.006.275.906.250.00-15349223.63%
BX190628C000395002019-06-25 12:10PM EDT39.505.025.505.900.00-270223.05%
BX190628C000400002019-06-24 9:37AM EDT40.004.955.005.250.00-1157201.37%
BX190628C000405002019-06-19 11:11AM EDT40.503.554.504.800.00-642189.84%
BX190628C000410002019-06-25 1:38PM EDT41.003.353.954.350.00-5571175.59%
BX190628C000415002019-06-25 3:33PM EDT41.502.783.353.800.00-4589154.10%
BX190628C000420002019-06-25 2:25PM EDT42.002.203.003.300.00-10166146.29%
BX190628C000425002019-06-21 12:41PM EDT42.503.032.572.88+0.95+45.67%2236137.50%
BX190628C000430002019-06-21 10:20AM EDT43.002.222.082.37+0.25+12.69%1161121.68%
BX190628C000435002019-06-25 10:00AM EDT43.500.951.601.860.00-3737105.27%
BX190628C000440002019-06-25 3:26PM EDT44.000.601.211.400.00-2965593.16%
BX190628C000445002019-06-25 2:08PM EDT44.500.290.860.940.00-21320780.37%
BX190628C000450002019-06-25 1:54PM EDT45.000.120.550.630.00-35214871.68%
BX190628C000455002019-06-25 2:07PM EDT45.500.060.330.410.00-16528166.21%
BX190628C000460002019-06-25 1:45PM EDT46.000.050.190.260.00-62922563.09%
BX190628C000465002019-06-24 12:11PM EDT46.500.020.100.160.00-5763460.94%
BX190628C000470002019-06-21 3:46PM EDT47.000.100.040.10+0.10+∞%4184158.98%
BX190628C000475002019-06-21 11:05AM EDT47.500.050.040.06+0.05+∞%14361.72%
BX190628C000480002019-06-20 9:51AM EDT48.000.050.010.050.00--1562.50%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX190628P000270002019-06-17 12:12AM EDT27.000.02-0.020.00--10278.13%
BX190628P000300002019-06-03 12:06AM EDT30.000.05-0.020.00--3225.00%
BX190628P000310002019-06-07 11:20AM EDT31.000.090.000.020.00-1010190.63%
BX190628P000325002019-06-21 9:37AM EDT32.500.010.000.020.00-32168.75%
BX190628P000330002019-06-21 2:50PM EDT33.000.030.000.020.00-13159.38%
BX190628P000340002019-06-12 12:08PM EDT34.000.030.000.020.00--1143.75%
BX190628P000350002019-06-25 3:26PM EDT35.000.010.000.020.00-34131.25%
BX190628P000360002019-06-03 10:57AM EDT36.000.330.050.020.00-516139.06%
BX190628P000365002019-06-17 9:30AM EDT36.500.020.000.020.00-14109.38%
BX190628P000370002019-06-07 12:52PM EDT37.000.090.000.020.00-1516103.13%
BX190628P000375002019-06-19 9:40AM EDT37.500.020.000.020.00-102995.31%
BX190628P000380002019-06-12 12:08PM EDT38.000.090.000.040.00-54497.66%
BX190628P000385002019-06-11 12:32PM EDT38.500.090.000.040.00-82990.63%
BX190628P000390002019-06-07 12:52PM EDT39.000.200.000.040.00-104982.81%
BX190628P000395002019-06-13 10:54AM EDT39.500.100.000.040.00-212175.78%
BX190628P000400002019-06-24 12:31PM EDT40.000.010.000.040.00-415768.75%
BX190628P000405002019-06-24 9:30AM EDT40.500.020.000.030.00-108757.81%
BX190628P000410002019-06-20 9:51AM EDT41.000.100.000.150.00-153470.31%
BX190628P000415002019-06-20 11:22AM EDT41.500.050.000.040.00-110453.13%
BX190628P000420002019-06-24 3:31PM EDT42.000.040.000.040.00-108244.92%
BX190628P000425002019-06-25 3:02PM EDT42.500.040.030.060.00-22740.63%
BX190628P000430002019-06-25 12:14PM EDT43.000.080.050.090.00-64435.55%
BX190628P000435002019-06-21 2:26PM EDT43.500.120.090.15-0.08-40.00%3121931.06%
BX190628P000440002019-06-25 3:53PM EDT44.000.340.160.240.00-1473624.81%
BX190628P000445002019-06-25 3:57PM EDT44.500.560.290.370.00-2835012.31%
BX190628P000450002019-06-25 3:24PM EDT45.000.850.480.570.00-273250.00%
BX190628P000455002019-06-25 3:53PM EDT45.501.370.760.840.00-61250.00%
BX190628P000460002019-06-21 3:46PM EDT46.000.971.071.23+0.97+∞%5220.00%
BX190628P000465002019-06-21 1:28PM EDT46.501.251.381.630.00-1500.00%
BX190628P000470002019-06-24 9:37AM EDT47.002.101.822.080.00-2550.00%