BlackRock, Inc. (BLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240517C00500000 | 2024-04-08 1:26PM EDT | 500.00 | 308.33 | 275.10 | 282.60 | 0.00 | - | 1 | 1 | 0.00% |
| BLK240517C00590000 | 2024-04-23 9:32AM EDT | 590.00 | 172.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BLK240517C00630000 | 2024-05-13 12:49PM EDT | 630.00 | 165.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLK240517C00650000 | 2024-04-01 3:31PM EDT | 650.00 | 182.29 | 101.30 | 107.70 | 0.00 | - | 1 | 1 | 0.00% |
| BLK240517C00700000 | 2024-05-14 10:38AM EDT | 700.00 | 99.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BLK240517C00705000 | 2024-05-06 3:17PM EDT | 705.00 | 67.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BLK240517C00710000 | 2024-04-16 11:39AM EDT | 710.00 | 58.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BLK240517C00730000 | 2024-05-10 3:32PM EDT | 730.00 | 66.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BLK240517C00740000 | 2024-04-29 12:41PM EDT | 740.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| BLK240517C00745000 | 2024-05-02 2:35PM EDT | 745.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BLK240517C00750000 | 2024-05-13 2:16PM EDT | 750.00 | 43.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK240517C00752500 | 2024-05-07 10:31AM EDT | 752.50 | 34.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BLK240517C00755000 | 2024-05-03 2:44PM EDT | 755.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK240517C00760000 | 2024-05-15 10:37AM EDT | 760.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK240517C00762500 | 2024-05-10 10:07AM EDT | 762.50 | 34.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BLK240517C00765000 | 2024-05-15 11:33AM EDT | 765.00 | 52.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLK240517C00767500 | 2024-05-10 11:53AM EDT | 767.50 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK240517C00770000 | 2024-05-15 3:52PM EDT | 770.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLK240517C00772500 | 2024-05-15 3:52PM EDT | 772.50 | 46.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK240517C00775000 | 2024-05-13 1:37PM EDT | 775.00 | 21.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLK240517C00777500 | 2024-05-15 10:29AM EDT | 777.50 | 40.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK240517C00780000 | 2024-05-15 10:11AM EDT | 780.00 | 37.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLK240517C00785000 | 2024-05-13 12:46PM EDT | 785.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK240517C00790000 | 2024-05-15 2:03PM EDT | 790.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BLK240517C00795000 | 2024-05-15 3:52PM EDT | 795.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| BLK240517C00800000 | 2024-05-15 2:05PM EDT | 800.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| BLK240517C00805000 | 2024-05-15 1:05PM EDT | 805.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BLK240517C00810000 | 2024-05-15 3:35PM EDT | 810.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BLK240517C00815000 | 2024-05-15 3:52PM EDT | 815.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 0.00% |
| BLK240517C00820000 | 2024-05-15 3:35PM EDT | 820.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 1.56% |
| BLK240517C00825000 | 2024-05-15 3:19PM EDT | 825.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 3.13% |
| BLK240517C00830000 | 2024-05-15 3:50PM EDT | 830.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 6.25% |
| BLK240517C00835000 | 2024-05-15 2:35PM EDT | 835.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 6.25% |
| BLK240517C00840000 | 2024-05-15 3:05PM EDT | 840.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| BLK240517C00845000 | 2024-05-15 2:01PM EDT | 845.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| BLK240517C00850000 | 2024-05-13 12:35PM EDT | 850.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BLK240517C00855000 | 2024-05-15 2:06PM EDT | 855.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BLK240517C00860000 | 2024-05-14 9:34AM EDT | 860.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BLK240517C00870000 | 2024-05-13 10:44AM EDT | 870.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BLK240517C00880000 | 2024-05-08 10:53AM EDT | 880.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BLK240517C00885000 | 2024-05-13 3:40PM EDT | 885.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BLK240517C00890000 | 2024-05-15 10:07AM EDT | 890.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BLK240517C00900000 | 2024-05-14 3:02PM EDT | 900.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BLK240517C00910000 | 2024-05-15 2:55PM EDT | 910.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BLK240517C00920000 | 2024-05-15 1:30PM EDT | 920.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BLK240517C00930000 | 2024-05-08 11:44AM EDT | 930.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BLK240517C00940000 | 2024-05-13 10:22AM EDT | 940.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BLK240517C00950000 | 2024-05-15 9:42AM EDT | 950.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BLK240517C00960000 | 2024-05-08 1:44PM EDT | 960.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BLK240517C00970000 | 2024-05-13 9:31AM EDT | 970.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BLK240517C00980000 | 2024-05-09 10:53AM EDT | 980.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BLK240517C00990000 | 2024-05-06 9:30AM EDT | 990.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BLK240517C01000000 | 2024-05-02 2:01PM EDT | 1,000.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| BLK240517C01020000 | 2024-04-24 12:44PM EDT | 1,020.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BLK240517C01030000 | 2024-04-24 12:44PM EDT | 1,030.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240517P00420000 | 2024-04-01 9:30AM EDT | 420.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BLK240517P00460000 | 2024-04-15 1:34PM EDT | 460.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | - | 1 | 411.52% |
| BLK240517P00500000 | 2024-04-18 3:43PM EDT | 500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BLK240517P00520000 | 2024-04-05 3:11PM EDT | 520.00 | 0.12 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 306.45% |
| BLK240517P00530000 | 2024-04-10 10:21AM EDT | 530.00 | 0.08 | 0.00 | 0.85 | 0.00 | - | - | 1 | 251.37% |
| BLK240517P00540000 | 2024-04-19 3:41PM EDT | 540.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BLK240517P00550000 | 2024-05-06 10:34AM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BLK240517P00560000 | 2024-05-06 10:34AM EDT | 560.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BLK240517P00570000 | 2024-05-06 10:29AM EDT | 570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BLK240517P00580000 | 2024-05-07 12:33PM EDT | 580.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| BLK240517P00590000 | 2024-04-24 3:38PM EDT | 590.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BLK240517P00600000 | 2024-05-08 1:42PM EDT | 600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BLK240517P00610000 | 2024-05-09 9:47AM EDT | 610.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BLK240517P00620000 | 2024-04-09 11:58AM EDT | 620.00 | 0.68 | 0.00 | 1.50 | 0.00 | - | 5 | 6 | 182.52% |
| BLK240517P00630000 | 2024-04-30 2:05PM EDT | 630.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BLK240517P00640000 | 2024-04-22 9:30AM EDT | 640.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BLK240517P00650000 | 2024-05-14 12:55PM EDT | 650.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BLK240517P00660000 | 2024-05-14 3:55PM EDT | 660.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BLK240517P00670000 | 2024-05-13 9:39AM EDT | 670.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BLK240517P00675000 | 2024-05-14 10:12AM EDT | 675.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BLK240517P00680000 | 2024-05-14 10:09AM EDT | 680.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BLK240517P00685000 | 2024-05-10 9:30AM EDT | 685.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BLK240517P00690000 | 2024-05-15 11:52AM EDT | 690.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BLK240517P00695000 | 2024-05-15 9:43AM EDT | 695.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BLK240517P00700000 | 2024-05-15 1:14PM EDT | 700.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BLK240517P00705000 | 2024-05-07 3:31PM EDT | 705.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BLK240517P00710000 | 2024-05-03 3:38PM EDT | 710.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BLK240517P00715000 | 2024-05-15 3:56PM EDT | 715.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| BLK240517P00720000 | 2024-05-07 1:59PM EDT | 720.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BLK240517P00725000 | 2024-05-07 1:20PM EDT | 725.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BLK240517P00730000 | 2024-05-15 10:30AM EDT | 730.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BLK240517P00735000 | 2024-05-10 1:58PM EDT | 735.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BLK240517P00740000 | 2024-05-15 11:32AM EDT | 740.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BLK240517P00745000 | 2024-05-13 9:34AM EDT | 745.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BLK240517P00747500 | 2024-05-15 11:32AM EDT | 747.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BLK240517P00750000 | 2024-05-15 3:03PM EDT | 750.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BLK240517P00752500 | 2024-05-15 9:31AM EDT | 752.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BLK240517P00755000 | 2024-05-15 2:56PM EDT | 755.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BLK240517P00757500 | 2024-05-15 9:30AM EDT | 757.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BLK240517P00760000 | 2024-05-15 3:41PM EDT | 760.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BLK240517P00762500 | 2024-05-15 11:48AM EDT | 762.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BLK240517P00765000 | 2024-05-15 1:50PM EDT | 765.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BLK240517P00767500 | 2024-05-14 11:27AM EDT | 767.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BLK240517P00770000 | 2024-05-15 2:06PM EDT | 770.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BLK240517P00772500 | 2024-05-15 11:48AM EDT | 772.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| BLK240517P00775000 | 2024-05-15 10:51AM EDT | 775.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BLK240517P00777500 | 2024-05-15 9:30AM EDT | 777.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BLK240517P00780000 | 2024-05-15 1:13PM EDT | 780.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| BLK240517P00785000 | 2024-05-15 2:04PM EDT | 785.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| BLK240517P00790000 | 2024-05-15 2:06PM EDT | 790.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| BLK240517P00795000 | 2024-05-15 3:50PM EDT | 795.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| BLK240517P00800000 | 2024-05-15 3:29PM EDT | 800.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| BLK240517P00805000 | 2024-05-15 1:47PM EDT | 805.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| BLK240517P00810000 | 2024-05-15 3:41PM EDT | 810.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| BLK240517P00815000 | 2024-05-15 3:59PM EDT | 815.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.39% |
| BLK240517P00820000 | 2024-05-15 3:03PM EDT | 820.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| BLK240517P00830000 | 2024-04-16 3:19PM EDT | 830.00 | 74.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLK240517P00840000 | 2024-04-17 1:43PM EDT | 840.00 | 81.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BLK240517P00850000 | 2024-04-16 9:39AM EDT | 850.00 | 91.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK240517P00860000 | 2024-04-15 10:40AM EDT | 860.00 | 91.13 | 43.40 | 47.30 | 0.00 | - | 1 | 0 | 66.69% |
| BLK240517P00870000 | 2024-04-12 3:11PM EDT | 870.00 | 103.03 | 70.10 | 76.70 | 0.00 | - | 1 | 0 | 163.29% |
| BLK240517P00895000 | 2024-05-10 3:20PM EDT | 895.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BLK240517P00990000 | 2024-04-08 9:35AM EDT | 990.00 | 189.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.