BX - The Blackstone Group L.P.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX190222C000290002019-02-07 1:37PM EST29.005.365.255.500.00-20118.75%
BX190222C000300002019-02-08 11:54AM EST30.003.354.204.500.00-212999.22%
BX190222C000305002019-02-06 1:18PM EST30.504.243.654.000.00-4089.84%
BX190222C000310002019-02-07 1:58PM EST31.003.363.303.550.00-4050.00%
BX190222C000315002019-02-11 2:28PM EST31.501.802.753.000.00-2270.70%
BX190222C000320002019-02-07 9:30AM EST32.002.562.192.550.00-10069.92%
BX190222C000325002019-02-20 11:58AM EST32.501.871.711.98+1.33+246.30%293247.27%
BX190222C000330002019-02-20 2:21PM EST33.001.211.231.51+0.86+245.71%3413542.58%
BX190222C000335002019-02-20 2:21PM EST33.500.770.741.02+0.53+220.83%21088032.81%
BX190222C000340002019-02-20 3:55PM EST34.000.500.420.56+0.43+614.29%43266124.61%
BX190222C000345002019-02-20 3:54PM EST34.500.170.160.20+0.16+1,600.00%20067419.14%
BX190222C000350002019-02-20 3:58PM EST35.000.040.040.06+0.02+100.00%9553619.92%
BX190222C000355002019-02-06 10:43AM EST35.500.120.000.040.00-11226.56%
BX190222C000360002019-02-13 2:10PM EST36.000.020.000.150.00-102951.95%
BX190222C000370002019-02-14 9:30AM EST37.000.040.000.090.00-2251.95%
BX190222C000375002019-01-07 1:46PM EST37.500.130.000.140.00-404065.23%
PutsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BX190222P000235002019-01-11 12:46PM EST23.500.100.000.020.00-1010171.88%
BX190222P000250002019-01-22 1:17PM EST25.000.070.000.020.00-33146.88%
BX190222P000260002019-01-31 12:37PM EST26.000.020.000.020.00-10131.25%
BX190222P000280002019-02-07 10:03AM EST28.000.020.000.020.00-1398.44%
BX190222P000285002019-02-13 12:27PM EST28.500.040.000.020.00-11790.63%
BX190222P000290002019-02-12 10:06AM EST29.000.010.000.090.00-17106.25%
BX190222P000295002019-02-19 9:44AM EST29.500.010.000.500.00-111145.31%
BX190222P000300002019-02-14 11:39AM EST30.000.020.000.020.00-1010968.75%
BX190222P000305002019-02-20 1:35PM EST30.500.050.000.33+0.02+66.67%1027107.81%
BX190222P000310002019-02-06 10:59AM EST31.000.050.000.100.00-1025272.27%
BX190222P000315002019-02-19 9:54AM EST31.500.050.000.030.00-7010850.00%
BX190222P000320002019-02-19 10:48AM EST32.000.070.000.030.00-3124248.44%
BX190222P000325002019-02-20 9:32AM EST32.500.030.000.02-0.01-25.00%322236.72%
BX190222P000330002019-02-20 1:55PM EST33.000.040.000.08-0.08-66.67%101,71441.02%
BX190222P000335002019-02-20 2:32PM EST33.500.070.030.06-0.49-87.50%321,32727.54%
BX190222P000340002019-02-20 3:10PM EST34.000.130.060.16-1.21-90.30%5019526.56%
BX190222P000345002019-02-20 3:29PM EST34.500.340.220.31-0.65-65.66%1015421.49%
BX190222P000350002019-02-20 12:07PM EST35.000.660.540.77-0.80-54.79%50033.20%
BX190222P000360002019-01-24 11:55AM EST36.003.851.521.870.00-121267.38%
BX190222P000375002019-01-25 3:26PM EST37.504.802.943.250.00-202082.81%
BX190222P000410002019-02-08 10:39AM EST41.007.556.506.850.00-5080120.31%