NYSE:BX - Blackstone Group Options Chain

Sign in or create an account to add this stock to your watchlist.
$32.58 +0.35 (+1.09 %)
(As of 01/17/2019 08:33 AM ET)
Previous Close$32.23
Today's Range$32.50 - $33.32
52-Week Range$26.88 - $40.60
Volume5.41 million shs
Average Volume5.64 million shs
Market Capitalization$21.35 billion
P/E Ratio11.59
Dividend Yield7.94%
Beta1.33

Options Chain

Blackstone Group (NYSE:BX) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
1/18/2019$50.00$0.010Call03242.28282 (+0.374432)0.007148
1/18/2019$49.00$0.010Call042.14057 (+0.350723)0.006282
1/18/2019$48.00$0.010Call002.04628 (+0.333234)0.006533
1/18/2019$47.00$0.010Call001.94936 (+0.315161)0.006816
1/18/2019$46.00$0.010Call2002351.84964 (+0.209024)0.007137
1/18/2019$45.00$0.010Call02,9111.74692 (+0.246948)0.007503
1/18/2019$44.00$0.010Call0941.64105 (+0.237868)0.007927
1/18/2019$43.00$0.010Call0831.53164 (+0.237524)0.00842
1/18/2019$42.00$0.010Call01,0391.41866 (+0.216533)0.009012
1/18/2019$41.00$0.010Call35461.30151 (+0.194609)0.00972
1/18/2019$40.00$0.005Call5721,722 (-27)1.08729 (+0.157718)0.00607
1/18/2019$39.00$0.010Call06,4461.05332 (+0.147874)0.011703
1/18/2019$38.00$0.010Call1,1035,0070.921269 (+0.123019)0.013167
1/18/2019$37.00$0.020Call114,294 (-3)0.867751 (+0.080717)0.025759
1/18/2019$36.00$0.015Call5510,7940.67732 (+0.073878)0.024754
1/18/2019$35.50$0.060Call010.781490.073057
1/18/2019$35.00$0.025Call6020,5080.564458 (+0.121514)0.045333
1/18/2019$34.50$0.025Call0500.4721350.052774
1/18/2019$34.00$0.040Call7814,307 (-7)0.418546 (+0.052791)0.087108
1/18/2019$33.50$0.085Call100227 (+10)0.389313 (+0.061139)0.171318
1/18/2019$33.00$0.135Call2823,385 (+213)0.308135 (-0.003768)0.292366
1/18/2019$32.50$0.355Call801,477 (+296)0.324592 (+0.010385)0.546898
1/18/2019$32.00$0.755Call4718,224 (-79)0.416978 (+0.075101)0.725783
1/18/2019$31.50$1.225Call391,041 (-100)0.540618 (+0.127855)0.806342
1/18/2019$31.00$1.680Call8194,573 (-506)0.609002 (+0.132635)0.870156
1/18/2019$30.50$2.160Call81582 (-10)0.697631 (+0.130333)0.904046
1/18/2019$30.00$2.630Call7659,908 (-16)0.733787 (+0.043732)0.939138
1/18/2019$29.50$3.200Call10521.05354 (+0.38066)0.905488
1/18/2019$29.00$3.625Call65230.944155 (+0.157803)0.955592
1/18/2019$28.50$4.200Call001.32328 (+0.519471)0.921573
1/18/2019$28.00$4.625Call82671.17203 (+0.405633)0.963316
1/18/2019$27.50$5.150Call011.40765 (+0.319679)0.953494
1/18/2019$27.00$5.600Call65571.22892 (+0.042767)0.982637
1/18/2019$26.50$6.225Call001.94365 (+0.652406)0.934244
1/18/2019$26.00$6.700Call0141.99494 (+0.50809)0.945436
1/18/2019$25.50$7.250Call002.31156 (+0.813446)0.935493
1/18/2019$25.00$7.625Call605,1931.87629 (+0.401127)0.975966
1/18/2019$24.50$8.325Call002.8485 (+1.2732)0.927522
1/18/2019$24.00$8.700Call032.55143 (+0.715184)0.956662
1/18/2019$23.00$9.675Call0112.7241 (+0.828795)0.966228
1/18/2019$22.50$10.200Call002.99282 (+0.99559)0.962635
1/18/2019$22.00$10.700Call003.15085 (+1.05034)0.964108
1/18/2019$21.00$11.625Call002.93201 (+0.389707)0.983514
1/18/2019$20.00$12.550Call57900.427
1/18/2019$19.00$13.650Call003.77766 (+1.28313)0.980706
1/18/2019$18.00$14.650Call0274.11525 (+0.808786)0.98215
1/18/2019$17.00$15.725Call005.06608 (+1.4802)0.972717
1/18/2019$15.00$17.650Call025.20482 (+1.70638)0.986311
1/18/2019$13.00$19.550Call040.388108
1/18/2019$50.00$17.575Put003.31698-0.949583
1/18/2019$49.00$16.450Put002.51979 (-0.145876)-0.984779
1/18/2019$48.00$15.525Put002.89171 (+0.726076)-0.959424
1/18/2019$47.00$14.525Put002.7594-0.957821
1/18/2019$46.00$13.475Put002.3446-0.972668
1/18/2019$45.00$12.550Put002.57031-0.94671
1/18/2019$44.00$11.525Put002.33768-0.952296
1/18/2019$43.00$10.575Put002.36988-0.933913
1/18/2019$42.00$9.475Put021.8459-0.966371
1/18/2019$41.00$8.425Put021.26575-0.993205
1/18/2019$40.00$7.400Put3344 (-164)-1
1/18/2019$39.00$6.425Put001.01934-0.991765
1/18/2019$38.00$5.375Put035-0.633333
1/18/2019$37.00$4.475Put0581.04927-0.946148
1/18/2019$36.00$3.375Put6698-1
1/18/2019$35.50$2.925Put000.525542-0.988478
1/18/2019$35.00$2.370Put141,869 (-1137)-1
1/18/2019$34.50$1.905Put150-1
1/18/2019$34.00$1.410Put01,360-0.945625
1/18/2019$33.50$0.985Put000.359491-0.851453
1/18/2019$33.00$0.595Put573,1980.3562 (+0.086089)-0.680827
1/18/2019$32.50$0.250Put43340 (+35)0.299311 (+0.020655)-0.450481
1/18/2019$32.00$0.130Put1178,265 (+100)0.362883 (+0.050412)-0.245362
1/18/2019$31.50$0.085Put32747 (+75)0.448438 (+0.110938)-0.149199
1/18/2019$31.00$0.035Put3,0454,005 (-29)0.464796 (+0.081575)-0.068238
1/18/2019$30.50$0.020Put0708 (+63)0.513664 (+0.135734)-0.038209
1/18/2019$30.00$0.020Put2013,015 (-10)0.623149 (+0.173961)-0.032687
1/18/2019$29.50$0.050Put01460.862362 (+0.318026)-0.054556
1/18/2019$29.00$0.020Put405,2870.832814 (+0.240799)-0.025571
1/18/2019$28.50$0.015Put2242 (-4)0.881221 (+0.205636)-0.01768
1/18/2019$28.00$0.010Put124,1690.94245 (+0.15495)-0.011907
1/18/2019$27.50$0.010Put291 (-25)1.03926 (+0.196769)-0.010645
1/18/2019$27.00$0.010Put08,303 (-7)1.1375 (+0.175)-0.009995
1/18/2019$26.50$0.010Put0101.2545 (+0.232978)-0.010019
1/18/2019$26.00$0.010Put0898 (+38)1.31575 (+0.265753)-0.008154
1/18/2019$25.50$0.010Put041.45503 (+0.321302)-0.008845
1/18/2019$25.00$0.010Put38,5351.55419 (+0.337959)-0.008241
1/18/2019$24.50$0.010Put011.65468 (+0.364064)-0.007682
1/18/2019$24.00$0.010Put0208 (-1)1.73767 (+0.359551)-0.006695
1/18/2019$23.00$0.010Put0331.96875 (+0.41562)-0.006298
1/18/2019$22.50$0.010Put002.07305 (+0.410546)-0.005814
1/18/2019$22.00$0.010Put010,2282.20576 (+0.4647)-0.005869
1/18/2019$21.00$0.010Put0602.40625 (+0.48125)-0.004687
1/18/2019$20.00$0.010Put01,9052.66758 (+0.513841)-0.004465
1/18/2019$19.00$0.010Put0222.93125 (+0.56875)-0.004109
1/18/2019$18.00$0.010Put03613.19984 (+0.617232)-0.003679
1/18/2019$17.00$0.010Put02,9183.47487 (+0.658933)-0.003201
1/18/2019$15.00$0.010Put01,5184.16386 (+0.83197)-0.003145
1/18/2019$13.00$0.010Put04,8524.87587 (+0.935651)-0.002522
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 1/17/2019 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