BlackRock, Inc. (BLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK241018C00650000 | 2024-02-27 11:23AM EDT | 650.00 | 171.36 | 196.70 | 205.00 | 0.00 | - | - | 1 | 75.53% |
| BLK241018C00680000 | 2024-05-21 9:33AM EDT | 680.00 | 139.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| BLK241018C00690000 | 2024-04-29 3:21PM EDT | 690.00 | 95.80 | 83.80 | 90.50 | 0.00 | - | 2 | 2 | 0.00% |
| BLK241018C00700000 | 2024-06-11 9:39AM EDT | 700.00 | 81.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK241018C00710000 | 2024-02-27 12:15PM EDT | 710.00 | 120.40 | 145.00 | 154.00 | 0.00 | - | 3 | 3 | 64.08% |
| BLK241018C00720000 | 2024-04-16 9:43AM EDT | 720.00 | 81.20 | 108.30 | 113.00 | 0.00 | - | 1 | 4 | 44.45% |
| BLK241018C00730000 | 2024-02-13 10:39AM EDT | 730.00 | 96.55 | 111.30 | 119.50 | 0.00 | - | - | 1 | 52.10% |
| BLK241018C00740000 | 2024-06-07 10:44AM EDT | 740.00 | 64.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK241018C00750000 | 2024-06-07 11:05AM EDT | 750.00 | 56.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK241018C00760000 | 2024-05-31 10:48AM EDT | 760.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK241018C00770000 | 2024-06-13 10:27AM EDT | 770.00 | 36.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK241018C00780000 | 2024-06-26 2:01PM EDT | 780.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BLK241018C00790000 | 2024-05-29 3:28PM EDT | 790.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| BLK241018C00800000 | 2024-06-25 1:45PM EDT | 800.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| BLK241018C00810000 | 2024-06-26 11:31AM EDT | 810.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BLK241018C00820000 | 2024-06-25 10:01AM EDT | 820.00 | 28.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BLK241018C00830000 | 2024-06-07 1:36PM EDT | 830.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BLK241018C00840000 | 2024-04-19 3:48PM EDT | 840.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |
| BLK241018C00850000 | 2024-06-21 10:22AM EDT | 850.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BLK241018C00860000 | 2024-06-25 3:30PM EDT | 860.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BLK241018C00870000 | 2024-06-24 3:50PM EDT | 870.00 | 14.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BLK241018C00880000 | 2024-06-26 1:32PM EDT | 880.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BLK241018C00900000 | 2024-06-25 9:44AM EDT | 900.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BLK241018C00910000 | 2024-05-23 3:41PM EDT | 910.00 | 7.00 | 4.40 | 6.20 | 0.00 | - | - | 3 | 22.08% |
| BLK241018C00920000 | 2024-03-15 2:13PM EDT | 920.00 | 21.30 | 8.60 | 11.50 | 0.00 | - | 1 | 1 | 28.26% |
| BLK241018C00930000 | 2024-06-25 12:44PM EDT | 930.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BLK241018C00940000 | 2024-01-24 2:24PM EDT | 940.00 | 14.41 | 16.80 | 18.70 | 0.00 | - | - | 1 | 36.56% |
| BLK241018C00950000 | 2024-04-03 9:44AM EDT | 950.00 | 19.10 | 0.00 | 4.80 | 0.00 | - | 5 | 1 | 24.73% |
| BLK241018C00960000 | 2024-06-26 3:20PM EDT | 960.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BLK241018C00970000 | 2024-05-31 12:00PM EDT | 970.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BLK241018C00980000 | 2024-05-10 1:13PM EDT | 980.00 | 3.10 | 1.05 | 1.65 | 0.00 | - | 1 | 4 | 22.06% |
| BLK241018C00990000 | 2024-05-17 12:14PM EDT | 990.00 | 3.10 | 0.70 | 1.60 | 0.00 | - | 2 | 4 | 22.75% |
| BLK241018C01000000 | 2024-05-30 10:04AM EDT | 1,000.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BLK241018C01020000 | 2024-05-29 11:39AM EDT | 1,020.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BLK241018C01060000 | 2024-04-02 9:46AM EDT | 1,060.00 | 4.90 | 0.50 | 1.80 | 0.00 | - | - | 1 | 28.63% |
| BLK241018C01080000 | 2024-05-03 9:30AM EDT | 1,080.00 | 0.95 | 0.00 | 4.90 | 0.00 | - | 1 | 1 | 36.48% |
| BLK241018C01100000 | 2024-06-21 1:16PM EDT | 1,100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BLK241018C01120000 | 2024-05-28 2:43PM EDT | 1,120.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BLK241018C01180000 | 2024-04-26 9:30AM EDT | 1,180.00 | 0.60 | 0.05 | 0.90 | 0.00 | - | 2 | 3 | 33.08% |
| BLK241018C01200000 | 2024-04-15 12:20PM EDT | 1,200.00 | 0.92 | 0.20 | 0.95 | 0.00 | - | 18 | 149 | 34.49% |
| BLK241018C01220000 | 2024-04-24 3:59PM EDT | 1,220.00 | 0.71 | 0.25 | 0.85 | 0.00 | - | 15 | 20 | 35.07% |
| BLK241018C01240000 | 2024-05-06 10:29AM EDT | 1,240.00 | 0.61 | 0.05 | 4.80 | 0.00 | - | 1 | 8 | 47.80% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK241018P00390000 | 2024-05-16 12:02PM EDT | 390.00 | 0.15 | 0.00 | 4.20 | 0.00 | - | 1 | 0 | 65.48% |
| BLK241018P00400000 | 2024-04-11 9:30AM EDT | 400.00 | 1.30 | 0.00 | 1.05 | 0.00 | - | - | 1 | 51.81% |
| BLK241018P00410000 | 2024-03-12 1:23PM EDT | 410.00 | 0.90 | 0.05 | 5.30 | 0.00 | - | 6 | 12 | 63.93% |
| BLK241018P00420000 | 2024-06-06 12:20PM EDT | 420.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BLK241018P00430000 | 2024-04-08 1:14PM EDT | 430.00 | 1.67 | 0.00 | 1.15 | 0.00 | - | - | 10 | 52.08% |
| BLK241018P00450000 | 2024-04-12 9:35AM EDT | 450.00 | 1.15 | 0.40 | 1.10 | 0.00 | - | 4 | 3 | 48.23% |
| BLK241018P00500000 | 2024-06-11 12:18PM EDT | 500.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BLK241018P00540000 | 2024-05-15 1:30PM EDT | 540.00 | 1.35 | 1.00 | 1.90 | 0.00 | - | 10 | 11 | 37.35% |
| BLK241018P00560000 | 2024-06-17 11:42AM EDT | 560.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BLK241018P00580000 | 2024-04-26 10:09AM EDT | 580.00 | 4.60 | 1.90 | 2.60 | 0.00 | - | 10 | 14 | 33.22% |
| BLK241018P00600000 | 2024-06-25 3:56PM EDT | 600.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BLK241018P00610000 | 2024-04-08 9:30AM EDT | 610.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| BLK241018P00620000 | 2024-06-17 3:37PM EDT | 620.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BLK241018P00630000 | 2024-06-11 1:15PM EDT | 630.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BLK241018P00640000 | 2024-06-24 11:27AM EDT | 640.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BLK241018P00650000 | 2024-06-12 11:48AM EDT | 650.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BLK241018P00660000 | 2024-06-24 10:20AM EDT | 660.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BLK241018P00670000 | 2024-05-28 11:41AM EDT | 670.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BLK241018P00680000 | 2024-06-24 10:30AM EDT | 680.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BLK241018P00690000 | 2024-06-21 2:38PM EDT | 690.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| BLK241018P00700000 | 2024-06-26 2:04PM EDT | 700.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BLK241018P00710000 | 2024-06-17 3:24PM EDT | 710.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BLK241018P00720000 | 2024-06-14 12:15PM EDT | 720.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BLK241018P00730000 | 2024-06-17 3:33PM EDT | 730.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BLK241018P00740000 | 2024-06-26 10:24AM EDT | 740.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| BLK241018P00750000 | 2024-06-24 11:27AM EDT | 750.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| BLK241018P00760000 | 2024-06-24 11:07AM EDT | 760.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| BLK241018P00770000 | 2024-06-21 2:38PM EDT | 770.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| BLK241018P00780000 | 2024-06-20 2:27PM EDT | 780.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| BLK241018P00790000 | 2024-06-25 11:20AM EDT | 790.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK241018P00800000 | 2024-06-24 11:09AM EDT | 800.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BLK241018P00810000 | 2024-06-24 10:29AM EDT | 810.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLK241018P00820000 | 2024-05-17 12:36PM EDT | 820.00 | 44.00 | 59.90 | 66.00 | 0.00 | - | 1 | 1 | 26.81% |
| BLK241018P00880000 | 2024-06-12 9:43AM EDT | 880.00 | 102.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BLK241018P00930000 | 2024-04-10 2:23PM EDT | 930.00 | 151.00 | 132.40 | 140.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.