BlackRock, Inc. (BLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240503C00670000 | 2024-04-09 9:31AM EDT | 670.00 | 132.40 | 80.20 | 86.00 | 0.00 | - | - | 1 | 83.62% |
| BLK240503C00730000 | 2024-04-05 9:33AM EDT | 730.00 | 67.80 | 20.70 | 26.60 | 0.00 | - | 1 | 1 | 48.80% |
| BLK240503C00735000 | 2024-04-26 10:36AM EDT | 735.00 | 32.10 | 15.40 | 21.80 | 0.00 | - | 4 | 4 | 43.47% |
| BLK240503C00740000 | 2024-04-30 10:07AM EDT | 740.00 | 22.88 | 12.60 | 17.40 | 0.00 | - | 4 | 23 | 39.37% |
| BLK240503C00745000 | 2024-04-25 10:02AM EDT | 745.00 | 14.20 | 9.00 | 13.40 | 0.00 | - | 1 | 11 | 36.06% |
| BLK240503C00750000 | 2024-05-01 2:44PM EDT | 750.00 | 16.60 | 3.60 | 10.00 | +2.60 | +18.57% | 7 | 74 | 33.84% |
| BLK240503C00752500 | 2024-05-01 1:35PM EDT | 752.50 | 11.00 | 4.80 | 6.70 | -3.80 | -25.68% | 1 | 16 | 26.29% |
| BLK240503C00755000 | 2024-05-01 1:35PM EDT | 755.00 | 9.40 | 3.40 | 5.40 | -1.91 | -16.89% | 10 | 22 | 25.61% |
| BLK240503C00757500 | 2024-05-01 3:47PM EDT | 757.50 | 5.50 | 3.10 | 4.10 | -1.30 | -19.12% | 17 | 11 | 24.35% |
| BLK240503C00760000 | 2024-05-01 3:39PM EDT | 760.00 | 4.30 | 2.25 | 3.30 | -1.40 | -24.56% | 87 | 49 | 24.45% |
| BLK240503C00762500 | 2024-05-01 3:39PM EDT | 762.50 | 3.40 | 1.25 | 2.85 | -1.90 | -35.85% | 91 | 68 | 25.55% |
| BLK240503C00765000 | 2024-05-01 3:40PM EDT | 765.00 | 2.50 | 0.50 | 2.25 | -1.95 | -43.82% | 223 | 210 | 25.56% |
| BLK240503C00767500 | 2024-05-01 2:22PM EDT | 767.50 | 3.84 | 1.00 | 1.70 | -0.46 | -10.70% | 3 | 61 | 25.27% |
| BLK240503C00770000 | 2024-05-01 3:58PM EDT | 770.00 | 0.60 | 0.05 | 1.45 | -2.57 | -81.07% | 77 | 74 | 26.20% |
| BLK240503C00772500 | 2024-05-01 2:31PM EDT | 772.50 | 2.30 | 0.25 | 0.90 | -1.10 | -32.35% | 3 | 71 | 24.65% |
| BLK240503C00775000 | 2024-05-01 9:33AM EDT | 775.00 | 2.00 | 0.20 | 0.75 | +0.45 | +29.03% | 4 | 83 | 25.44% |
| BLK240503C00777500 | 2024-05-01 3:17PM EDT | 777.50 | 1.10 | 0.20 | 0.65 | -0.76 | -40.86% | 26 | 36 | 26.44% |
| BLK240503C00780000 | 2024-05-01 3:47PM EDT | 780.00 | 0.43 | 0.15 | 0.55 | -0.57 | -57.00% | 57 | 64 | 27.23% |
| BLK240503C00785000 | 2024-05-01 3:47PM EDT | 785.00 | 0.22 | 0.05 | 0.40 | -0.67 | -75.28% | 34 | 41 | 28.83% |
| BLK240503C00790000 | 2024-05-01 3:17PM EDT | 790.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 13 | 69 | 31.35% |
| BLK240503C00795000 | 2024-05-01 11:14AM EDT | 795.00 | 0.17 | 0.05 | 0.35 | -0.18 | -51.43% | 4 | 9 | 34.52% |
| BLK240503C00800000 | 2024-05-01 3:17PM EDT | 800.00 | 0.15 | 0.05 | 0.30 | -0.05 | -25.00% | 11 | 65 | 36.62% |
| BLK240503C00805000 | 2024-05-01 1:27PM EDT | 805.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 39.65% |
| BLK240503C00810000 | 2024-05-01 2:54PM EDT | 810.00 | 0.13 | 0.05 | 2.65 | +0.08 | +160.00% | 4 | 25 | 57.23% |
| BLK240503C00815000 | 2024-04-30 10:19AM EDT | 815.00 | 0.15 | 0.05 | 2.65 | 0.00 | - | 1 | 4 | 60.77% |
| BLK240503C00820000 | 2024-04-29 10:20AM EDT | 820.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 2 | 18 | 48.29% |
| BLK240503C00825000 | 2024-04-26 11:02AM EDT | 825.00 | 0.15 | 0.00 | 2.65 | 0.00 | - | 1 | 41 | 67.33% |
| BLK240503C00830000 | 2024-04-22 2:20PM EDT | 830.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 2 | 46 | 53.13% |
| BLK240503C00835000 | 2024-04-29 1:09PM EDT | 835.00 | 0.05 | 0.00 | 2.65 | 0.00 | - | 2 | 7 | 73.95% |
| BLK240503C00840000 | 2024-04-29 3:20PM EDT | 840.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 6 | 31 | 53.81% |
| BLK240503C00850000 | 2024-04-29 3:48PM EDT | 850.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 1 | 16 | 79.74% |
| BLK240503C00855000 | 2024-04-24 10:42AM EDT | 855.00 | 0.11 | 0.00 | 2.60 | -0.21 | -65.62% | 21 | 6 | 86.30% |
| BLK240503C00860000 | 2024-04-19 12:30PM EDT | 860.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 15 | 23 | 60.45% |
| BLK240503C00865000 | 2024-04-17 9:30AM EDT | 865.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 1 | 65.82% |
| BLK240503C00870000 | 2024-05-01 2:47PM EDT | 870.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 12 | 95.34% |
| BLK240503C00880000 | 2024-05-01 3:17PM EDT | 880.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 4 | 59 | 101.20% |
| BLK240503C00885000 | 2024-04-30 9:34AM EDT | 885.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 62.11% |
| BLK240503C00890000 | 2024-05-01 2:44PM EDT | 890.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 64.06% |
| BLK240503C00895000 | 2024-05-01 2:44PM EDT | 895.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 66.02% |
| BLK240503C00900000 | 2024-04-30 10:19AM EDT | 900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 53 | 67.97% |
| BLK240503C00910000 | 2024-04-30 10:17AM EDT | 910.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 71.88% |
| BLK240503C00920000 | 2024-05-01 9:44AM EDT | 920.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 75.39% |
| BLK240503C00930000 | 2024-04-29 9:43AM EDT | 930.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 16 | 78.91% |
| BLK240503C00940000 | 2024-04-29 9:41AM EDT | 940.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 61 | 82.81% |
| BLK240503C00950000 | 2024-04-29 9:43AM EDT | 950.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 85.94% |
| BLK240503C00960000 | 2024-04-01 10:56AM EDT | 960.00 | 1.15 | 0.00 | 3.90 | 0.00 | - | 1 | 2 | 154.74% |
| BLK240503C00970000 | 2024-04-29 9:41AM EDT | 970.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 92.97% |
| BLK240503C00980000 | 2024-04-12 9:41AM EDT | 980.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 5 | 5 | 153.61% |
| BLK240503C00990000 | 2024-04-08 10:54AM EDT | 990.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 176.68% |
| BLK240503C01000000 | 2024-04-12 3:32PM EDT | 1,000.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 181.71% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240503P00610000 | 2024-04-30 1:32PM EDT | 610.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 53 | 78.91% |
| BLK240503P00620000 | 2024-05-01 9:30AM EDT | 620.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 49 | 73.44% |
| BLK240503P00630000 | 2024-05-01 3:16PM EDT | 630.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 13 | 67.97% |
| BLK240503P00650000 | 2024-04-26 3:59PM EDT | 650.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 2 | 3 | 97.56% |
| BLK240503P00655000 | 2024-04-22 1:22PM EDT | 655.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | - | 16 | 93.36% |
| BLK240503P00660000 | 2024-04-22 3:12PM EDT | 660.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 2 | 89.16% |
| BLK240503P00665000 | 2024-04-22 1:23PM EDT | 665.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | - | 1 | 84.99% |
| BLK240503P00670000 | 2024-04-12 12:53PM EDT | 670.00 | 0.91 | 0.00 | 1.50 | 0.00 | - | 1 | 25 | 72.36% |
| BLK240503P00675000 | 2024-04-22 3:05PM EDT | 675.00 | 0.22 | 0.00 | 2.60 | 0.00 | - | - | 2 | 76.61% |
| BLK240503P00680000 | 2024-04-30 9:39AM EDT | 680.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 32 | 49.81% |
| BLK240503P00685000 | 2024-04-22 9:57AM EDT | 685.00 | 0.53 | 0.00 | 2.65 | 0.00 | - | - | 10 | 68.51% |
| BLK240503P00690000 | 2024-04-30 9:35AM EDT | 690.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 17 | 43.41% |
| BLK240503P00695000 | 2024-04-24 1:10PM EDT | 695.00 | 0.25 | 0.00 | 4.00 | 0.00 | - | 2 | 484 | 66.58% |
| BLK240503P00700000 | 2024-05-01 12:36PM EDT | 700.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 4 | 29 | 42.38% |
| BLK240503P00705000 | 2024-04-26 1:30PM EDT | 705.00 | 0.29 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 37.79% |
| BLK240503P00710000 | 2024-05-01 9:52AM EDT | 710.00 | 0.28 | 0.05 | 0.30 | -0.02 | -6.67% | 4 | 38 | 34.28% |
| BLK240503P00715000 | 2024-05-01 3:16PM EDT | 715.00 | 0.15 | 0.05 | 0.40 | -0.20 | -57.14% | 1 | 47 | 32.47% |
| BLK240503P00720000 | 2024-05-01 1:03PM EDT | 720.00 | 0.36 | 0.10 | 0.40 | -0.24 | -40.00% | 2 | 23 | 28.76% |
| BLK240503P00725000 | 2024-05-01 3:09PM EDT | 725.00 | 0.19 | 0.20 | 1.00 | -0.51 | -72.86% | 3 | 49 | 31.15% |
| BLK240503P00730000 | 2024-05-01 3:45PM EDT | 730.00 | 0.46 | 0.40 | 1.30 | -0.73 | -61.34% | 26 | 115 | 28.89% |
| BLK240503P00735000 | 2024-05-01 3:45PM EDT | 735.00 | 0.61 | 0.85 | 1.40 | -0.87 | -58.78% | 30 | 130 | 24.72% |
| BLK240503P00740000 | 2024-05-01 3:56PM EDT | 740.00 | 1.90 | 1.40 | 2.70 | -0.40 | -17.39% | 3 | 134 | 26.04% |
| BLK240503P00745000 | 2024-05-01 11:34AM EDT | 745.00 | 2.68 | 2.45 | 4.00 | -0.87 | -24.51% | 4 | 164 | 25.09% |
| BLK240503P00750000 | 2024-05-01 11:02AM EDT | 750.00 | 4.00 | 4.20 | 8.20 | -0.49 | -10.91% | 1 | 107 | 33.03% |
| BLK240503P00752500 | 2024-05-01 9:44AM EDT | 752.50 | 4.40 | 5.30 | 7.50 | -0.10 | -2.22% | 3 | 3 | 25.85% |
| BLK240503P00755000 | 2024-05-01 3:39PM EDT | 755.00 | 6.10 | 6.60 | 10.60 | -1.60 | -20.78% | 10 | 138 | 32.25% |
| BLK240503P00757500 | 2024-05-01 2:32PM EDT | 757.50 | 8.00 | 8.10 | 10.00 | -0.90 | -10.11% | 4 | 24 | 24.27% |
| BLK240503P00760000 | 2024-05-01 2:46PM EDT | 760.00 | 5.20 | 9.20 | 11.70 | -2.80 | -35.00% | 2 | 38 | 24.37% |
| BLK240503P00762500 | 2024-05-01 3:26PM EDT | 762.50 | 6.01 | 9.90 | 14.10 | -2.44 | -28.88% | 3 | 8 | 27.00% |
| BLK240503P00765000 | 2024-05-01 12:12PM EDT | 765.00 | 6.80 | 11.90 | 15.60 | -6.50 | -48.87% | 6 | 37 | 25.22% |
| BLK240503P00767500 | 2024-04-29 1:32PM EDT | 767.50 | 8.95 | 14.00 | 19.30 | -1.65 | -15.57% | 2 | 7 | 33.64% |
| BLK240503P00770000 | 2024-04-29 2:51PM EDT | 770.00 | 13.05 | 16.50 | 22.60 | 0.00 | - | 19 | 25 | 40.09% |
| BLK240503P00775000 | 2024-04-30 10:23AM EDT | 775.00 | 16.05 | 19.80 | 26.00 | 0.00 | - | 2 | 4 | 37.43% |
| BLK240503P00777500 | 2024-04-23 10:11AM EDT | 777.50 | 17.90 | 22.10 | 28.80 | 0.00 | - | - | 1 | 41.49% |
| BLK240503P00780000 | 2024-05-01 11:02AM EDT | 780.00 | 22.53 | 24.70 | 31.30 | -1.52 | -6.32% | 2 | 23 | 43.90% |
| BLK240503P00790000 | 2024-04-30 12:03PM EDT | 790.00 | 33.47 | 34.20 | 41.80 | 0.00 | - | 2 | 2 | 56.06% |
| BLK240503P00800000 | 2024-04-22 12:33PM EDT | 800.00 | 43.86 | 44.90 | 51.90 | 0.00 | - | 1 | 0 | 65.54% |
| BLK240503P00805000 | 2024-04-23 12:10PM EDT | 805.00 | 38.68 | 49.60 | 55.80 | 0.00 | - | 2 | 0 | 62.26% |
| BLK240503P00815000 | 2024-04-16 11:37AM EDT | 815.00 | 55.58 | 59.50 | 66.90 | 0.00 | - | - | 0 | 78.10% |
© 2024 Yahoo. All rights reserved.