BlackRock, Inc. (BLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK241220C00400000 | 2024-04-10 10:18AM EDT | 400.00 | 400.00 | 396.50 | 404.70 | 0.00 | - | - | 2 | 95.10% |
| BLK241220C00600000 | 2024-05-09 12:40PM EDT | 600.00 | 201.00 | 182.60 | 189.20 | 0.00 | - | 1 | 0 | 40.79% |
| BLK241220C00630000 | 2024-05-28 1:02PM EDT | 630.00 | 158.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BLK241220C00640000 | 2024-05-29 11:18AM EDT | 640.00 | 139.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BLK241220C00650000 | 2024-06-04 10:41AM EDT | 650.00 | 149.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BLK241220C00670000 | 2024-05-31 1:28PM EDT | 670.00 | 122.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BLK241220C00700000 | 2024-03-21 9:39AM EDT | 700.00 | 162.50 | 93.80 | 100.50 | 0.00 | - | 4 | 3 | 29.15% |
| BLK241220C00710000 | 2024-03-08 10:58AM EDT | 710.00 | 168.40 | 126.50 | 134.30 | 0.00 | - | 2 | 1 | 48.75% |
| BLK241220C00730000 | 2024-04-01 1:26PM EDT | 730.00 | 137.36 | 80.50 | 85.20 | 0.00 | - | - | 1 | 30.25% |
| BLK241220C00740000 | 2024-06-06 10:00AM EDT | 740.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BLK241220C00750000 | 2024-06-05 12:32PM EDT | 750.00 | 75.02 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| BLK241220C00760000 | 2024-06-07 10:53AM EDT | 760.00 | 63.54 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BLK241220C00770000 | 2024-06-03 9:30AM EDT | 770.00 | 59.69 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.20% |
| BLK241220C00780000 | 2024-06-07 9:38AM EDT | 780.00 | 49.34 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.39% |
| BLK241220C00790000 | 2024-06-07 2:26PM EDT | 790.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 18 | 43 | 0.78% |
| BLK241220C00800000 | 2024-06-05 10:56AM EDT | 800.00 | 47.35 | 0.00 | 0.00 | 0.00 | - | 1 | 280 | 1.56% |
| BLK241220C00810000 | 2024-05-23 1:43PM EDT | 810.00 | 44.71 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 1.56% |
| BLK241220C00820000 | 2024-05-28 10:00AM EDT | 820.00 | 37.08 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 1.56% |
| BLK241220C00830000 | 2024-06-05 11:06AM EDT | 830.00 | 34.99 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 3.13% |
| BLK241220C00840000 | 2024-05-22 11:41AM EDT | 840.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| BLK241220C00850000 | 2024-06-07 1:22PM EDT | 850.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 3.13% |
| BLK241220C00860000 | 2024-06-10 12:44PM EDT | 860.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 3.13% |
| BLK241220C00880000 | 2024-05-24 3:17PM EDT | 880.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 3.13% |
| BLK241220C00890000 | 2024-06-07 12:30PM EDT | 890.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| BLK241220C00900000 | 2024-06-05 10:57AM EDT | 900.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 3.13% |
| BLK241220C00920000 | 2024-05-21 10:21AM EDT | 920.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| BLK241220C00930000 | 2024-05-23 2:54PM EDT | 930.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 6.25% |
| BLK241220C00940000 | 2024-05-22 3:05PM EDT | 940.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| BLK241220C00950000 | 2024-06-10 3:22PM EDT | 950.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| BLK241220C00960000 | 2024-03-04 4:04PM EDT | 960.00 | 28.80 | 19.90 | 26.70 | 0.00 | - | 1 | 1 | 37.53% |
| BLK241220C00970000 | 2024-05-23 3:08PM EDT | 970.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| BLK241220C00990000 | 2024-05-23 3:08PM EDT | 990.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| BLK241220C01000000 | 2024-06-07 9:30AM EDT | 1,000.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| BLK241220C01020000 | 2024-05-20 1:10PM EDT | 1,020.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| BLK241220C01040000 | 2024-05-24 1:42PM EDT | 1,040.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| BLK241220C01080000 | 2024-06-03 9:31AM EDT | 1,080.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| BLK241220C01120000 | 2024-03-04 3:09PM EDT | 1,120.00 | 6.10 | 4.80 | 5.80 | 0.00 | - | 1 | 1 | 33.56% |
| BLK241220C01160000 | 2024-04-23 9:30AM EDT | 1,160.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| BLK241220C01200000 | 2024-04-26 1:21PM EDT | 1,200.00 | 1.00 | 0.35 | 1.15 | 0.00 | - | 1 | 1 | 28.80% |
| BLK241220C01220000 | 2024-05-15 11:16AM EDT | 1,220.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 30 | 14 | 12.50% |
| BLK241220C01240000 | 2024-05-15 3:26PM EDT | 1,240.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 90 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK241220P00380000 | 2024-05-15 3:08PM EDT | 380.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 12.50% |
| BLK241220P00390000 | 2024-05-13 3:28PM EDT | 390.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 80 | 41 | 12.50% |
| BLK241220P00400000 | 2024-05-28 10:12AM EDT | 400.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 12.50% |
| BLK241220P00410000 | 2024-05-13 11:37AM EDT | 410.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 80 | 52 | 12.50% |
| BLK241220P00430000 | 2024-05-16 3:58PM EDT | 430.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| BLK241220P00450000 | 2024-05-16 3:57PM EDT | 450.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 30 | 12.50% |
| BLK241220P00460000 | 2024-05-09 1:50PM EDT | 460.00 | 1.50 | 0.65 | 1.65 | 0.00 | - | 10 | 13 | 36.57% |
| BLK241220P00480000 | 2024-03-22 12:11PM EDT | 480.00 | 2.35 | 3.50 | 4.60 | 0.00 | - | 1 | 2 | 41.22% |
| BLK241220P00500000 | 2024-04-12 9:33AM EDT | 500.00 | 3.49 | 1.75 | 2.65 | 0.00 | - | 1 | 1 | 34.11% |
| BLK241220P00520000 | 2024-05-30 2:45PM EDT | 520.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| BLK241220P00540000 | 2024-04-17 11:12AM EDT | 540.00 | 6.87 | 1.95 | 2.90 | 0.00 | - | - | 10 | 29.36% |
| BLK241220P00560000 | 2024-04-17 11:30AM EDT | 560.00 | 9.00 | 2.40 | 3.40 | 0.00 | - | 1 | 6 | 27.73% |
| BLK241220P00580000 | 2024-05-24 3:47PM EDT | 580.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| BLK241220P00600000 | 2024-06-07 12:25PM EDT | 600.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 6.25% |
| BLK241220P00610000 | 2024-04-18 2:41PM EDT | 610.00 | 14.60 | 3.50 | 5.10 | 0.00 | - | 1 | 8 | 23.71% |
| BLK241220P00620000 | 2024-06-04 10:20AM EDT | 620.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| BLK241220P00630000 | 2024-06-04 10:20AM EDT | 630.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| BLK241220P00640000 | 2024-05-30 9:36AM EDT | 640.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 6.25% |
| BLK241220P00650000 | 2024-05-31 11:35AM EDT | 650.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 3.13% |
| BLK241220P00660000 | 2024-05-20 11:47AM EDT | 660.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| BLK241220P00670000 | 2024-04-11 3:40PM EDT | 670.00 | 21.07 | 12.10 | 13.10 | 0.00 | - | 3 | 9 | 22.18% |
| BLK241220P00680000 | 2024-05-31 12:09PM EDT | 680.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| BLK241220P00690000 | 2024-06-07 3:59PM EDT | 690.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| BLK241220P00700000 | 2024-06-06 10:48AM EDT | 700.00 | 17.42 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| BLK241220P00710000 | 2024-06-03 1:37PM EDT | 710.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 1.56% |
| BLK241220P00720000 | 2024-06-04 2:26PM EDT | 720.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 1.56% |
| BLK241220P00730000 | 2024-06-04 2:22PM EDT | 730.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 1.56% |
| BLK241220P00740000 | 2024-05-24 11:09AM EDT | 740.00 | 28.42 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.78% |
| BLK241220P00750000 | 2024-05-30 12:55PM EDT | 750.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.78% |
| BLK241220P00760000 | 2024-06-04 1:11PM EDT | 760.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.20% |
| BLK241220P00770000 | 2024-06-10 3:59PM EDT | 770.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| BLK241220P00780000 | 2024-05-23 3:03PM EDT | 780.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 32 | 77 | 0.00% |
| BLK241220P00790000 | 2024-06-07 9:37AM EDT | 790.00 | 54.84 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| BLK241220P00800000 | 2024-06-04 10:33AM EDT | 800.00 | 54.11 | 0.00 | 0.00 | 0.00 | - | 68 | 116 | 0.00% |
| BLK241220P00810000 | 2024-06-03 2:22PM EDT | 810.00 | 64.13 | 0.00 | 0.00 | 0.00 | - | 73 | 85 | 0.00% |
| BLK241220P00820000 | 2024-04-22 3:34PM EDT | 820.00 | 84.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BLK241220P00830000 | 2024-06-04 9:47AM EDT | 830.00 | 74.46 | 0.00 | 0.00 | 0.00 | - | 47 | 58 | 0.00% |
| BLK241220P00840000 | 2024-04-11 9:30AM EDT | 840.00 | 86.55 | 68.40 | 75.00 | 0.00 | - | - | 1 | 8.12% |
| BLK241220P00850000 | 2024-01-19 2:36PM EDT | 850.00 | 85.70 | 85.50 | 90.50 | 0.00 | - | 2 | 6 | 14.09% |
| BLK241220P01000000 | 2024-04-12 1:47PM EDT | 1,000.00 | 230.60 | 199.30 | 208.80 | 0.00 | - | 1 | 0 | 0.00% |
| BLK241220P01240000 | 2024-06-10 10:31AM EDT | 1,240.00 | 480.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.