BlackRock, Inc. (BLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240920C00500000 | 2024-04-04 9:30AM EDT | 500.00 | 331.74 | 265.80 | 273.00 | 0.00 | - | 1 | 1 | 57.57% |
| BLK240920C00600000 | 2024-05-07 10:14AM EDT | 600.00 | 192.70 | 178.50 | 186.90 | 0.00 | - | 1 | 3 | 53.80% |
| BLK240920C00680000 | 2024-05-28 11:55AM EDT | 680.00 | 105.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BLK240920C00690000 | 2024-05-29 3:48PM EDT | 690.00 | 83.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BLK240920C00700000 | 2024-05-29 1:01PM EDT | 700.00 | 76.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| BLK240920C00710000 | 2024-05-29 12:31PM EDT | 710.00 | 68.80 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| BLK240920C00720000 | 2024-05-29 2:17PM EDT | 720.00 | 61.60 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| BLK240920C00730000 | 2024-05-28 1:43PM EDT | 730.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| BLK240920C00740000 | 2024-06-07 11:36AM EDT | 740.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| BLK240920C00750000 | 2024-06-07 11:04AM EDT | 750.00 | 50.30 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| BLK240920C00760000 | 2024-06-07 3:52PM EDT | 760.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 9 | 95 | 0.00% |
| BLK240920C00770000 | 2024-06-10 2:52PM EDT | 770.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 28 | 157 | 0.20% |
| BLK240920C00780000 | 2024-06-10 3:09PM EDT | 780.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 6 | 71 | 0.78% |
| BLK240920C00790000 | 2024-05-31 3:59PM EDT | 790.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 1.56% |
| BLK240920C00800000 | 2024-06-10 3:02PM EDT | 800.00 | 20.58 | 0.00 | 0.00 | 0.00 | - | 4 | 96 | 1.56% |
| BLK240920C00810000 | 2024-06-07 3:54PM EDT | 810.00 | 19.51 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 1.56% |
| BLK240920C00820000 | 2024-05-29 10:09AM EDT | 820.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| BLK240920C00830000 | 2024-06-10 12:22PM EDT | 830.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 3.13% |
| BLK240920C00840000 | 2024-06-06 3:38PM EDT | 840.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 3.13% |
| BLK240920C00850000 | 2024-06-03 11:26AM EDT | 850.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 3.13% |
| BLK240920C00860000 | 2024-06-06 10:30AM EDT | 860.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 3.13% |
| BLK240920C00870000 | 2024-05-31 1:00PM EDT | 870.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 6.25% |
| BLK240920C00880000 | 2024-06-05 2:13PM EDT | 880.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| BLK240920C00890000 | 2024-05-15 2:47PM EDT | 890.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| BLK240920C00900000 | 2024-05-15 2:45PM EDT | 900.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| BLK240920C00910000 | 2024-06-10 1:49PM EDT | 910.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 6.25% |
| BLK240920C00920000 | 2024-06-07 3:10PM EDT | 920.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| BLK240920C00930000 | 2024-06-06 3:38PM EDT | 930.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| BLK240920C00950000 | 2024-05-14 10:18AM EDT | 950.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 6.25% |
| BLK240920C00960000 | 2024-05-01 9:51AM EDT | 960.00 | 1.70 | 0.15 | 2.10 | 0.00 | - | 1 | 2 | 25.15% |
| BLK240920C01000000 | 2024-05-24 11:22AM EDT | 1,000.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| BLK240920C01040000 | 2024-04-15 1:51PM EDT | 1,040.00 | 1.58 | 0.65 | 1.35 | 0.00 | - | 1 | 1 | 29.63% |
| BLK240920C01080000 | 2024-05-22 1:27PM EDT | 1,080.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 18 | 13 | 12.50% |
| BLK240920C01100000 | 2024-05-22 1:27PM EDT | 1,100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 18 | 29 | 12.50% |
| BLK240920C01200000 | 2024-04-15 12:20PM EDT | 1,200.00 | 0.77 | 0.00 | 0.60 | 0.00 | - | - | 9 | 36.30% |
| BLK240920C01220000 | 2024-04-24 3:59PM EDT | 1,220.00 | 0.58 | 0.00 | 4.20 | 0.00 | - | 15 | 19 | 50.45% |
| BLK240920C01240000 | 2024-05-24 11:37AM EDT | 1,240.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240920P00390000 | 2024-04-19 3:47PM EDT | 390.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| BLK240920P00400000 | 2024-04-08 1:41PM EDT | 400.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | - | 3 | 50.34% |
| BLK240920P00410000 | 2024-04-01 9:30AM EDT | 410.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| BLK240920P00420000 | 2024-03-12 11:07AM EDT | 420.00 | 1.24 | 0.55 | 1.40 | 0.00 | - | 4 | 7 | 53.64% |
| BLK240920P00450000 | 2024-05-20 9:38AM EDT | 450.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| BLK240920P00480000 | 2024-04-16 9:31AM EDT | 480.00 | 1.83 | 0.15 | 4.80 | 0.00 | - | - | 70 | 50.07% |
| BLK240920P00490000 | 2024-06-04 10:05AM EDT | 490.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 12.50% |
| BLK240920P00500000 | 2024-05-30 2:47PM EDT | 500.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 12 | 8 | 12.50% |
| BLK240920P00520000 | 2024-05-28 1:24PM EDT | 520.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 7 | 12.50% |
| BLK240920P00530000 | 2024-06-04 10:54AM EDT | 530.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 12.50% |
| BLK240920P00540000 | 2024-05-23 3:00PM EDT | 540.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | - | 12 | 12.50% |
| BLK240920P00550000 | 2024-05-29 11:41AM EDT | 550.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 12.50% |
| BLK240920P00560000 | 2024-05-23 9:52AM EDT | 560.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| BLK240920P00570000 | 2024-05-21 2:58PM EDT | 570.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BLK240920P00590000 | 2024-05-23 9:36AM EDT | 590.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| BLK240920P00600000 | 2024-05-28 12:28PM EDT | 600.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 28 | 38 | 6.25% |
| BLK240920P00610000 | 2024-05-28 10:49AM EDT | 610.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 6.25% |
| BLK240920P00620000 | 2024-05-29 1:03PM EDT | 620.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 6.25% |
| BLK240920P00640000 | 2024-04-24 2:59PM EDT | 640.00 | 7.90 | 3.20 | 3.70 | 0.00 | - | 1 | 2 | 25.03% |
| BLK240920P00650000 | 2024-05-29 3:57PM EDT | 650.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| BLK240920P00660000 | 2024-05-28 1:42PM EDT | 660.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| BLK240920P00670000 | 2024-05-29 11:41AM EDT | 670.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 6.25% |
| BLK240920P00680000 | 2024-05-29 1:03PM EDT | 680.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 6.25% |
| BLK240920P00690000 | 2024-06-04 10:16AM EDT | 690.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| BLK240920P00700000 | 2024-06-06 3:12PM EDT | 700.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 3.13% |
| BLK240920P00710000 | 2024-06-07 10:45AM EDT | 710.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 3.13% |
| BLK240920P00720000 | 2024-06-10 12:38PM EDT | 720.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 3.13% |
| BLK240920P00730000 | 2024-06-07 3:29PM EDT | 730.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 1.56% |
| BLK240920P00740000 | 2024-06-10 3:34PM EDT | 740.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 1.56% |
| BLK240920P00750000 | 2024-06-10 11:20AM EDT | 750.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 19 | 140 | 0.78% |
| BLK240920P00760000 | 2024-06-03 1:04PM EDT | 760.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 7 | 77 | 0.39% |
| BLK240920P00770000 | 2024-06-10 9:37AM EDT | 770.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| BLK240920P00780000 | 2024-06-10 3:33PM EDT | 780.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 6 | 62 | 0.00% |
| BLK240920P00790000 | 2024-06-07 3:36PM EDT | 790.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 0.00% |
| BLK240920P00800000 | 2024-05-31 9:46AM EDT | 800.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| BLK240920P00810000 | 2024-04-04 2:50PM EDT | 810.00 | 53.30 | 61.20 | 66.20 | 0.00 | - | 1 | 2 | 24.45% |
| BLK240920P00820000 | 2024-05-22 2:17PM EDT | 820.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BLK240920P00830000 | 2024-04-02 2:59PM EDT | 830.00 | 55.30 | 78.30 | 84.90 | 0.00 | - | 1 | 2 | 27.46% |
| BLK240920P00840000 | 2024-03-25 3:13PM EDT | 840.00 | 58.00 | 84.00 | 90.80 | 0.00 | - | 1 | 3 | 26.31% |
| BLK240920P00850000 | 2024-04-12 9:54AM EDT | 850.00 | 89.40 | 63.30 | 71.10 | 0.00 | - | 1 | 6 | 0.00% |
| BLK240920P00860000 | 2024-03-22 2:59PM EDT | 860.00 | 63.80 | 111.20 | 119.30 | 0.00 | - | 1 | 2 | 35.85% |
| BLK240920P00870000 | 2024-04-01 1:45PM EDT | 870.00 | 70.00 | 106.20 | 111.80 | 0.00 | - | - | 1 | 23.42% |
| BLK240920P00900000 | 2024-05-22 9:38AM EDT | 900.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK240920P00920000 | 2024-04-01 3:30PM EDT | 920.00 | 105.40 | 164.00 | 174.00 | 0.00 | - | - | 1 | 41.03% |
| BLK240920P00950000 | 2024-03-21 3:20PM EDT | 950.00 | 115.89 | 196.70 | 203.90 | 0.00 | - | - | 0 | 44.96% |
| BLK240920P01000000 | 2024-04-17 12:50PM EDT | 1,000.00 | 247.50 | 184.50 | 194.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.