S&P 500   3,370.84 (-0.28%)
DOW   29,239.82 (-0.54%)
QQQ   234.77 (+0.06%)
AAPL   318.99 (-1.83%)
FB   217.38 (+1.49%)
MSFT   186.99 (+0.88%)
GOOGL   1,520.26 (+0.10%)
AMZN   2,162.00 (+1.27%)
CGC   22.40 (+1.22%)
NVDA   294.69 (+1.69%)
BABA   219.80 (+0.08%)
MU   57.79 (-1.21%)
GE   12.80 (-0.31%)
TSLA   849.22 (+6.15%)
AMD   57.16 (+3.34%)
T   38.28 (+0.05%)
ACB   1.65 (+4.43%)
F   8.05 (-0.62%)
NFLX   388.68 (+2.18%)
PRI   135.76 (-0.80%)
BAC   34.26 (-1.69%)
DIS   138.71 (-0.59%)
S&P 500   3,370.84 (-0.28%)
DOW   29,239.82 (-0.54%)
QQQ   234.77 (+0.06%)
AAPL   318.99 (-1.83%)
FB   217.38 (+1.49%)
MSFT   186.99 (+0.88%)
GOOGL   1,520.26 (+0.10%)
AMZN   2,162.00 (+1.27%)
CGC   22.40 (+1.22%)
NVDA   294.69 (+1.69%)
BABA   219.80 (+0.08%)
MU   57.79 (-1.21%)
GE   12.80 (-0.31%)
TSLA   849.22 (+6.15%)
AMD   57.16 (+3.34%)
T   38.28 (+0.05%)
ACB   1.65 (+4.43%)
F   8.05 (-0.62%)
NFLX   388.68 (+2.18%)
PRI   135.76 (-0.80%)
BAC   34.26 (-1.69%)
DIS   138.71 (-0.59%)
S&P 500   3,370.84 (-0.28%)
DOW   29,239.82 (-0.54%)
QQQ   234.77 (+0.06%)
AAPL   318.99 (-1.83%)
FB   217.38 (+1.49%)
MSFT   186.99 (+0.88%)
GOOGL   1,520.26 (+0.10%)
AMZN   2,162.00 (+1.27%)
CGC   22.40 (+1.22%)
NVDA   294.69 (+1.69%)
BABA   219.80 (+0.08%)
MU   57.79 (-1.21%)
GE   12.80 (-0.31%)
TSLA   849.22 (+6.15%)
AMD   57.16 (+3.34%)
T   38.28 (+0.05%)
ACB   1.65 (+4.43%)
F   8.05 (-0.62%)
NFLX   388.68 (+2.18%)
PRI   135.76 (-0.80%)
BAC   34.26 (-1.69%)
DIS   138.71 (-0.59%)
S&P 500   3,370.84 (-0.28%)
DOW   29,239.82 (-0.54%)
QQQ   234.77 (+0.06%)
AAPL   318.99 (-1.83%)
FB   217.38 (+1.49%)
MSFT   186.99 (+0.88%)
GOOGL   1,520.26 (+0.10%)
AMZN   2,162.00 (+1.27%)
CGC   22.40 (+1.22%)
NVDA   294.69 (+1.69%)
BABA   219.80 (+0.08%)
MU   57.79 (-1.21%)
GE   12.80 (-0.31%)
TSLA   849.22 (+6.15%)
AMD   57.16 (+3.34%)
T   38.28 (+0.05%)
ACB   1.65 (+4.43%)
F   8.05 (-0.62%)
NFLX   388.68 (+2.18%)
PRI   135.76 (-0.80%)
BAC   34.26 (-1.69%)
DIS   138.71 (-0.59%)
Log in

Blackstone Group Options Chain and Prices (NYSE:BX)

$62.05
-0.90 (-1.43 %)
(As of 02/18/2020 02:37 PM ET)
Today's Range
$61.93
Now: $62.05
$63.47
50-Day Range
$55.77
MA: $60.25
$64.41
52-Week Range
$32.39
Now: $62.05
$64.97
Volume2.57 million shs
Average Volume4.19 million shs
Market Capitalization$40.91 billion
P/E Ratio20.55
Dividend Yield3.88%
Beta1.51

Options Chain

Blackstone Group (NYSE:BX) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/21/2020$75.00$0.020Call01580.562919 (+0.037869)0.013715
2/21/2020$73.00$0.030Call000.506535 (+0.021366)0.019052
2/21/2020$72.50$0.000Call000
2/21/2020$72.00$0.000Call000
2/21/2020$71.50$0.070Call000.517026 (+0.080294)0.040907
2/21/2020$71.00$0.035Call000.435613 (+0.018922)0.024911
2/21/2020$70.50$0.100Call010.501143 (+0.104796)0.05539
2/21/2020$70.00$0.010Call23,144 (-40)0.327914 (-0.009342)0.010424
2/21/2020$69.50$0.040Call000.378741 (+0.031926)0.031628
2/21/2020$69.00$0.040Call010.3558970.033373
2/21/2020$68.50$0.040Call000.337580.037547
2/21/2020$68.00$0.100Call0150.371951 (+0.089392)0.070964
2/21/2020$67.50$0.065Call0560.3125 (+0.05)0.056309
2/21/2020$67.00$0.020Call100110.23005 (-0.058996)0.026481
2/21/2020$66.50$0.020Call3112 (+15)0.210938 (-0.019003)0.031661
2/21/2020$66.00$0.090Call1133 (+10)0.250654 (+0.026039)0.09009
2/21/2020$65.50$0.055Call1233680.194833 (-0.028895)0.073366
2/21/2020$65.00$0.090Call803,866 (+3)0.188603 (-0.0316)0.113793
2/21/2020$64.50$0.165Call57765 (+1)0.189453 (-0.032473)0.182272
2/21/2020$64.00$0.275Call3171,816 (+8)0.191051 (-0.033505)0.272656
2/21/2020$63.50$0.440Call13295 (+8)0.193306 (-0.030306)0.380392
2/21/2020$63.00$0.640Call1342,219 (+38)0.189382 (-0.041335)0.496055
2/21/2020$62.50$0.935Call822,502 (+3)0.196019 (-0.034581)0.612133
2/21/2020$62.00$1.280Call110662 (-3)0.201648 (-0.036096)0.714075
2/21/2020$61.50$1.655Call10140.201328 (-0.04119)0.804168
2/21/2020$61.00$2.095Call2630.213616 (+0.033166)0.861025
2/21/2020$60.50$2.475Call000.150047 (-0.105722)0.973196
2/21/2020$60.00$2.985Call52160 (-2)0.193424 (-0.067717)0.965032
2/21/2020$59.50$3.450Call010 (+10)01
2/21/2020$59.00$3.975Call010.227521 (-0.060153)0.981169
2/21/2020$58.50$4.350Call0001
2/21/2020$58.00$5.025Call0180.361479 (+0.043075)0.952029
2/21/2020$57.50$5.475Call24800.3040170.98524
2/21/2020$57.00$5.875Call0201
2/21/2020$56.50$6.325Call0001
2/21/2020$56.00$6.875Call0001
2/21/2020$55.50$7.450Call0001
2/21/2020$55.00$8.000Call2130.500591 (+0.07001)0.976422
2/21/2020$54.00$8.800Call0001
2/21/2020$53.00$9.575Call0001
2/21/2020$52.50$10.400Call0101
2/21/2020$52.00$10.400Call0001
2/21/2020$51.00$11.150Call0001
2/21/2020$50.00$12.325Call21301
2/21/2020$45.00$17.650Call0001
2/21/2020$40.00$22.700Call0001
2/21/2020$35.00$27.650Call0001
2/21/2020$75.00$11.950Put00
2/21/2020$73.00$9.900Put00
2/21/2020$72.50$9.700Put000.658353 (+0.21427)-0.935865
2/21/2020$72.00$9.100Put000.527683 (+0.105015)-0.968135
2/21/2020$71.50$8.375Put00
2/21/2020$71.00$8.050Put000.17974 (-0.205428)-1
2/21/2020$70.50$7.600Put000.456167 (+0.040914)-0.964391
2/21/2020$70.00$7.125Put000.459526 (+0.064409)-0.950651
2/21/2020$69.50$6.625Put021 (+21)0.434868 (+0.108293)-0.94821
2/21/2020$69.00$6.125Put010 (+10)0.409479 (+0.104791)-0.945694
2/21/2020$68.50$5.600Put000.356617 (-0.055144)-0.956244
2/21/2020$68.00$5.125Put000.357886 (+0.056324)-0.93962
2/21/2020$67.50$4.475Put00
2/21/2020$67.00$4.050Put000.164062-1
2/21/2020$66.50$4.450Put000.627361-0.721824
2/21/2020$66.00$3.055Put0100.164062-0.985637
2/21/2020$65.50$2.635Put0140.221579 (-0.002402)-0.900535
2/21/2020$65.00$2.160Put01650.206853-0.86886
2/21/2020$64.50$1.740Put232 (-5)0.20459 (-0.016089)-0.800357
2/21/2020$64.00$1.345Put20165 (+13)0.200183 (-0.015639)-0.718762
2/21/2020$63.50$1.010Put2102 (+34)0.202415 (-0.023659)-0.615695
2/21/2020$63.00$0.715Put79652 (-1)0.200183 (-0.028139)-0.503798
2/21/2020$62.50$0.495Put2241,017 (-5)0.201384 (-0.026915)-0.390725
2/21/2020$62.00$0.335Put250699 (+20)0.205652 (-0.031654)-0.290209
2/21/2020$61.50$0.225Put11365 (+2)0.215062 (-0.029315)-0.209353
2/21/2020$61.00$0.155Put84446 (-2)0.224402 (-0.023842)-0.149487
2/21/2020$60.50$0.100Put130850.230043 (-0.025496)-0.102018
2/21/2020$60.00$0.070Put6321,1170.244019 (-0.018174)-0.072092
2/21/2020$59.50$0.045Put60260.249095 (-0.026271)-0.04804
2/21/2020$59.00$0.035Put24040.267361 (-0.019881)-0.036543
2/21/2020$58.50$0.085Put040.3548 (-0.04384)-0.061342
2/21/2020$58.00$0.095Put05,1420.397433-0.061437
2/21/2020$57.50$0.070Put208310.39834-0.046462
2/21/2020$57.00$0.090Put04600.453742-0.052068
2/21/2020$56.50$0.000Put000
2/21/2020$56.00$0.000Put04310
2/21/2020$55.50$0.000Put000
2/21/2020$55.00$0.010Put12,4600.411092 (-0.024664)-0.007437
2/21/2020$54.00$0.005Put0730.427179 (-0.076734)-0.003432
2/21/2020$53.00$0.005Put0190.477179-0.003319
2/21/2020$52.50$0.010Put201,1290.537919 (+0.062869)-0.005976
2/21/2020$52.00$0.005Put0240.527179 (-0.093625)-0.003187
2/21/2020$51.00$0.005Put000.594185 (-0.070369)-0.003569
2/21/2020$50.00$0.005Put51110.621955 (-0.009052)-0.002728
2/21/2020$45.00$0.005Put0330.879273 (-0.01207)-0.002034
2/21/2020$40.00$0.005Put011.17547 (-0.004151)-0.001728
2/21/2020$35.00$0.005Put0771.49673 (+0.022281)-0.001339
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/18/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel