BlackRock, Inc. (BLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240719C00550000 | 2024-04-11 10:56AM EDT | 550.00 | 236.42 | 245.30 | 252.80 | 0.00 | - | 1 | 1 | 104.64% |
| BLK240719C00600000 | 2024-03-08 4:13PM EDT | 600.00 | 247.00 | 201.30 | 209.50 | 0.00 | - | 3 | 3 | 94.35% |
| BLK240719C00630000 | 2024-01-16 10:54AM EDT | 630.00 | 172.00 | 172.80 | 179.40 | 0.00 | - | 1 | 1 | 83.92% |
| BLK240719C00660000 | 2024-04-03 2:05PM EDT | 660.00 | 168.55 | 107.70 | 113.90 | 0.00 | - | 1 | 3 | 28.41% |
| BLK240719C00670000 | 2024-04-04 2:18PM EDT | 670.00 | 149.00 | 97.30 | 103.50 | 0.00 | - | 1 | 1 | 25.18% |
| BLK240719C00680000 | 2024-03-18 10:41AM EDT | 680.00 | 130.60 | 86.60 | 92.80 | 0.00 | - | 1 | 1 | 21.06% |
| BLK240719C00690000 | 2024-04-19 2:22PM EDT | 690.00 | 76.32 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| BLK240719C00700000 | 2024-04-16 1:54PM EDT | 700.00 | 76.00 | 112.50 | 119.30 | 0.00 | - | 1 | 7 | 67.79% |
| BLK240719C00710000 | 2024-05-23 9:52AM EDT | 710.00 | 86.90 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| BLK240719C00720000 | 2024-04-22 1:15PM EDT | 720.00 | 61.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK240719C00730000 | 2024-04-18 2:05PM EDT | 730.00 | 49.20 | 85.80 | 91.50 | 0.00 | - | 2 | 4 | 58.41% |
| BLK240719C00740000 | 2024-05-09 11:18AM EDT | 740.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 41 | 44 | 0.00% |
| BLK240719C00750000 | 2024-05-28 11:02AM EDT | 750.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.00% |
| BLK240719C00760000 | 2024-05-28 2:25PM EDT | 760.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| BLK240719C00770000 | 2024-05-28 3:08PM EDT | 770.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 0.00% |
| BLK240719C00780000 | 2024-05-28 3:15PM EDT | 780.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 12 | 74 | 0.78% |
| BLK240719C00790000 | 2024-05-28 12:25PM EDT | 790.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 1.56% |
| BLK240719C00800000 | 2024-05-28 1:53PM EDT | 800.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 1.56% |
| BLK240719C00810000 | 2024-05-28 12:25PM EDT | 810.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 3.13% |
| BLK240719C00820000 | 2024-05-28 12:25PM EDT | 820.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 8 | 90 | 3.13% |
| BLK240719C00830000 | 2024-05-28 1:02PM EDT | 830.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 9 | 447 | 3.13% |
| BLK240719C00840000 | 2024-05-28 2:27PM EDT | 840.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 6 | 149 | 6.25% |
| BLK240719C00850000 | 2024-05-23 10:12AM EDT | 850.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
| BLK240719C00860000 | 2024-05-28 2:28PM EDT | 860.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 6.25% |
| BLK240719C00870000 | 2024-05-28 10:20AM EDT | 870.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| BLK240719C00880000 | 2024-05-20 2:21PM EDT | 880.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 6.25% |
| BLK240719C00900000 | 2024-05-24 10:19AM EDT | 900.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 6.25% |
| BLK240719C00920000 | 2024-05-16 11:17AM EDT | 920.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 12.50% |
| BLK240719C00930000 | 2024-05-21 3:25PM EDT | 930.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| BLK240719C00940000 | 2024-05-17 1:50PM EDT | 940.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| BLK240719C00960000 | 2024-04-04 3:30PM EDT | 960.00 | 4.72 | 0.50 | 1.05 | 0.00 | - | 2 | 21 | 30.29% |
| BLK240719C00980000 | 2024-05-15 10:10AM EDT | 980.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 12.50% |
| BLK240719C01000000 | 2024-05-14 3:07PM EDT | 1,000.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 12 | 43 | 12.50% |
| BLK240719C01020000 | 2024-03-13 3:53PM EDT | 1,020.00 | 2.98 | 0.25 | 1.35 | 0.00 | - | 1 | 31 | 38.54% |
| BLK240719C01040000 | 2024-04-02 1:38PM EDT | 1,040.00 | 1.85 | 0.00 | 0.80 | 0.00 | - | 9 | 11 | 37.54% |
| BLK240719C01060000 | 2024-04-23 3:58PM EDT | 1,060.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| BLK240719C01080000 | 2024-04-02 12:04PM EDT | 1,080.00 | 1.34 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 41.07% |
| BLK240719C01100000 | 2024-03-28 9:41AM EDT | 1,100.00 | 1.48 | 0.15 | 0.70 | 0.00 | - | 1 | 44 | 42.53% |
| BLK240719C01120000 | 2024-01-22 2:06PM EDT | 1,120.00 | 0.70 | 0.15 | 1.50 | 0.00 | - | 1 | 1 | 49.57% |
| BLK240719C01160000 | 2023-12-26 2:03PM EDT | 1,160.00 | 1.20 | 0.20 | 1.20 | 0.00 | - | 1 | 1 | 51.56% |
| BLK240719C01180000 | 2024-05-02 12:01PM EDT | 1,180.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| BLK240719C01200000 | 2024-04-03 10:53AM EDT | 1,200.00 | 0.70 | 0.05 | 5.20 | 0.00 | - | 10 | 12 | 62.29% |
| BLK240719C01220000 | 2024-04-12 9:34AM EDT | 1,220.00 | 0.60 | 0.00 | 2.70 | 0.00 | - | 2 | 2 | 57.75% |
| BLK240719C01240000 | 2024-05-10 10:17AM EDT | 1,240.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240719P00380000 | 2024-05-07 1:51PM EDT | 380.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| BLK240719P00400000 | 2024-02-20 10:30AM EDT | 400.00 | 0.79 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 69.87% |
| BLK240719P00410000 | 2024-05-15 10:40AM EDT | 410.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 50 | 60 | 25.00% |
| BLK240719P00420000 | 2024-01-03 4:09PM EDT | 420.00 | 2.00 | 0.00 | 1.25 | 0.00 | - | - | 2 | 71.26% |
| BLK240719P00450000 | 2024-05-14 9:30AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| BLK240719P00460000 | 2024-04-17 3:41PM EDT | 460.00 | 0.38 | 0.00 | 0.60 | 0.00 | - | 1 | 7 | 56.06% |
| BLK240719P00470000 | 2024-05-20 9:42AM EDT | 470.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 25.00% |
| BLK240719P00480000 | 2024-01-12 11:18AM EDT | 480.00 | 3.02 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 58.45% |
| BLK240719P00500000 | 2024-04-16 3:34PM EDT | 500.00 | 0.70 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 64.23% |
| BLK240719P00520000 | 2024-05-20 9:43AM EDT | 520.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| BLK240719P00540000 | 2024-05-20 9:38AM EDT | 540.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| BLK240719P00550000 | 2024-05-21 3:32PM EDT | 550.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| BLK240719P00560000 | 2024-01-12 10:50AM EDT | 560.00 | 3.25 | 1.50 | 2.85 | 0.00 | - | 1 | 2 | 52.31% |
| BLK240719P00570000 | 2024-04-01 9:41AM EDT | 570.00 | 1.25 | 0.85 | 1.40 | 0.00 | - | 2 | 4 | 43.56% |
| BLK240719P00580000 | 2024-05-20 10:26AM EDT | 580.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| BLK240719P00590000 | 2024-05-28 3:01PM EDT | 590.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 12.50% |
| BLK240719P00600000 | 2024-05-28 12:35PM EDT | 600.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| BLK240719P00610000 | 2024-05-28 2:33PM EDT | 610.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 12.50% |
| BLK240719P00620000 | 2024-05-28 3:28PM EDT | 620.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| BLK240719P00630000 | 2024-05-28 3:01PM EDT | 630.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 9 | 29 | 12.50% |
| BLK240719P00640000 | 2024-05-13 3:55PM EDT | 640.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| BLK240719P00650000 | 2024-05-22 11:00AM EDT | 650.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 6.25% |
| BLK240719P00660000 | 2024-05-15 2:40PM EDT | 660.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 313 | 6.25% |
| BLK240719P00670000 | 2024-05-28 2:14PM EDT | 670.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| BLK240719P00680000 | 2024-05-28 11:21AM EDT | 680.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 6.25% |
| BLK240719P00690000 | 2024-05-23 12:57PM EDT | 690.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| BLK240719P00700000 | 2024-05-28 1:42PM EDT | 700.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 6.25% |
| BLK240719P00710000 | 2024-05-28 9:30AM EDT | 710.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 6.25% |
| BLK240719P00720000 | 2024-05-28 2:33PM EDT | 720.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 3.13% |
| BLK240719P00730000 | 2024-05-24 12:56PM EDT | 730.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 3.13% |
| BLK240719P00740000 | 2024-05-28 2:53PM EDT | 740.00 | 12.47 | 0.00 | 0.00 | 0.00 | - | 12 | 102 | 3.13% |
| BLK240719P00750000 | 2024-05-28 1:53PM EDT | 750.00 | 15.43 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 1.56% |
| BLK240719P00760000 | 2024-05-28 10:10AM EDT | 760.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 239 | 0.78% |
| BLK240719P00770000 | 2024-05-28 2:40PM EDT | 770.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 8 | 139 | 0.10% |
| BLK240719P00780000 | 2024-05-28 2:25PM EDT | 780.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 0.00% |
| BLK240719P00790000 | 2024-05-28 12:42PM EDT | 790.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 0.00% |
| BLK240719P00800000 | 2024-05-28 2:06PM EDT | 800.00 | 41.51 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
| BLK240719P00810000 | 2024-05-24 9:56AM EDT | 810.00 | 37.27 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| BLK240719P00820000 | 2024-05-28 3:34PM EDT | 820.00 | 58.38 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| BLK240719P00830000 | 2024-05-22 10:16AM EDT | 830.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| BLK240719P00840000 | 2024-05-28 1:37PM EDT | 840.00 | 73.30 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| BLK240719P00860000 | 2024-03-13 11:42AM EDT | 860.00 | 53.90 | 97.20 | 105.00 | 0.00 | - | 2 | 9 | 39.43% |
| BLK240719P00940000 | 2024-02-13 4:44PM EDT | 940.00 | 167.00 | 128.50 | 135.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.