New Zealand markets closed

BlackRock, Inc. (BLK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
787.45-6.94 (-0.87%)
At close: 04:00PM EDT
781.20 -6.25 (-0.79%)
Pre-market: 05:16AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK250117C002700002023-10-10 2:31PM EDT270.00377.00378.20386.600.00-230.00%
BLK250117C002800002023-03-14 10:21AM EDT280.00366.00386.50396.000.00--00.00%
BLK250117C002900002023-03-21 9:42AM EDT290.00379.00402.50411.500.00-100.00%
BLK250117C003000002023-02-21 11:48AM EDT300.00400.00360.70369.500.00-10200.00%
BLK250117C003500002023-02-01 3:50PM EDT350.00412.98348.50357.500.00-220.00%
BLK250117C003600002024-02-20 12:28PM EDT360.00442.47482.00491.000.00-12131.20%
BLK250117C003700002023-12-19 3:08PM EDT370.00439.90424.00433.000.00-1073.04%
BLK250117C003800002023-10-18 10:33AM EDT380.00253.15333.00353.000.00-210.00%
BLK250117C004000002024-03-05 10:58AM EDT400.00439.28426.30432.700.00-15101.77%
BLK250117C004200002023-03-10 11:02AM EDT420.00250.25254.00263.500.00-110.00%
BLK250117C004400002022-09-29 2:05PM EDT440.00177.60258.10267.000.00--10.00%
BLK250117C004500002024-06-04 9:58AM EDT450.00333.530.000.000.00-100.00%
BLK250117C004800002024-05-23 1:07PM EDT480.00316.59312.00321.000.00-3254.47%
BLK250117C005000002024-05-29 9:49AM EDT500.00269.310.000.000.00-200.00%
BLK250117C005100002024-03-07 2:20PM EDT510.00337.16296.10306.000.00-1258.83%
BLK250117C005200002024-02-22 10:30AM EDT520.00302.65314.00323.000.00-1377.81%
BLK250117C005300002023-09-21 2:45PM EDT530.00179.16126.30134.300.00-740.00%
BLK250117C005400002023-11-13 3:21PM EDT540.00154.68253.30258.400.00-1741.43%
BLK250117C005500002024-05-28 10:00AM EDT550.00239.420.000.000.00-400.00%
BLK250117C005600002024-06-17 3:36PM EDT560.00235.500.000.000.00-200.00%
BLK250117C005700002023-11-03 1:25PM EDT570.00131.60207.60213.400.00-190.00%
BLK250117C005800002022-11-08 3:48PM EDT580.00190.00199.20208.500.00-51020.90%
BLK250117C005900002023-12-14 12:32PM EDT590.00239.53229.00237.900.00-1752.63%
BLK250117C006000002024-05-15 3:56PM EDT600.00229.20182.00189.600.00-312521.57%
BLK250117C006100002023-10-31 9:32AM EDT610.0075.700.000.000.00-170.00%
BLK250117C006200002023-11-29 12:17PM EDT620.00161.00220.10224.500.00-11158.00%
BLK250117C006300002023-11-29 3:23PM EDT630.00158.28213.00222.000.00-12158.79%
BLK250117C006400002024-06-24 10:42AM EDT640.00181.800.000.000.00-100.00%
BLK250117C006500002024-05-31 1:52PM EDT650.00141.400.000.000.00-400.00%
BLK250117C006600002024-03-21 11:52AM EDT660.00212.00125.00132.100.00-1518.30%
BLK250117C006700002024-05-31 2:27PM EDT670.00125.700.000.000.00-200.00%
BLK250117C006800002024-06-14 2:50PM EDT680.00116.790.000.000.00-100.00%
BLK250117C006900002023-12-27 11:02AM EDT690.00168.38136.80140.900.00-22237.87%
BLK250117C007000002024-05-13 3:54PM EDT700.00123.30102.10108.900.00-25424.49%
BLK250117C007100002024-06-18 1:03PM EDT710.00106.550.000.000.00-1000.00%
BLK250117C007200002024-06-25 12:39PM EDT720.00103.500.000.000.00-300.00%
BLK250117C007300002024-02-13 4:53PM EDT730.00104.23125.10132.700.00-13644.92%
BLK250117C007400002024-06-11 10:59AM EDT740.0071.000.000.000.00-200.00%
BLK250117C007500002024-06-24 10:05AM EDT750.0087.400.000.000.00-100.00%
BLK250117C007600002024-06-17 11:52AM EDT760.0066.500.000.000.00-3900.00%
BLK250117C007700002024-06-25 2:31PM EDT770.0072.200.000.000.00-500.00%
BLK250117C007800002024-06-25 9:39AM EDT780.0066.600.000.000.00-100.00%
BLK250117C007900002024-06-25 3:50PM EDT790.0058.820.000.000.00-2100.10%
BLK250117C008000002024-06-24 3:01PM EDT800.0060.240.000.000.00-2000.39%
BLK250117C008100002024-06-24 3:02PM EDT810.0054.860.000.000.00-1000.78%
BLK250117C008200002024-06-26 3:22PM EDT820.0043.320.000.000.00-2101.56%
BLK250117C008300002024-06-07 11:38AM EDT830.0034.300.000.000.00-401.56%
BLK250117C008400002024-06-24 9:54AM EDT840.0037.000.000.000.00-301.56%
BLK250117C008500002024-06-26 3:13PM EDT850.0031.600.000.000.00-1601.56%
BLK250117C008600002024-06-10 11:01AM EDT860.0022.000.000.000.00-103.13%
BLK250117C008700002024-06-25 2:59PM EDT870.0026.200.000.000.00-403.13%
BLK250117C008800002024-06-24 9:55AM EDT880.0024.200.000.000.00-303.13%
BLK250117C008900002024-05-23 3:50PM EDT890.0021.8019.0022.600.00-1610924.21%
BLK250117C009000002024-06-26 2:41PM EDT900.0017.500.000.000.00-203.13%
BLK250117C009100002024-06-26 11:53AM EDT910.0015.000.000.000.00-103.13%
BLK250117C009200002024-06-26 10:29AM EDT920.0013.000.000.000.00-103.13%
BLK250117C009300002024-05-14 12:18PM EDT930.0017.708.6010.200.00-14621.11%
BLK250117C009400002024-06-25 9:39AM EDT940.0011.320.000.000.00-106.25%
BLK250117C009500002024-06-21 3:44PM EDT950.009.610.000.000.00-306.25%
BLK250117C009600002024-06-25 2:22PM EDT960.008.400.000.000.00-106.25%
BLK250117C009700002024-06-18 1:31PM EDT970.007.000.000.000.00-206.25%
BLK250117C009800002024-04-29 11:35AM EDT980.007.604.805.300.00-25021.13%
BLK250117C009900002024-06-25 9:30AM EDT990.006.000.000.000.00-106.25%
BLK250117C010000002024-06-25 9:51AM EDT1,000.004.800.000.000.00-106.25%
BLK250117C010200002024-06-12 9:33AM EDT1,020.002.990.000.000.00-406.25%
BLK250117C010400002024-06-24 2:43PM EDT1,040.004.000.000.000.00-106.25%
BLK250117C010500002024-04-01 12:32PM EDT1,050.0014.403.203.800.00-22324.01%
BLK250117C010600002024-04-18 10:45AM EDT1,060.004.704.204.800.00-11025.87%
BLK250117C010800002024-06-05 9:42AM EDT1,080.002.190.000.000.00-506.25%
BLK250117C011000002024-06-12 10:03AM EDT1,100.001.650.000.000.00-106.25%
BLK250117C011200002024-02-06 10:56AM EDT1,120.003.796.809.000.00-71733.94%
BLK250117C011400002024-05-30 10:18AM EDT1,140.001.350.000.000.00-2012.50%
BLK250117C011600002024-06-21 11:15AM EDT1,160.000.950.000.000.00-2012.50%
BLK250117C011800002024-06-14 2:14PM EDT1,180.000.850.000.000.00-1012.50%
BLK250117C012000002024-06-20 9:32AM EDT1,200.000.200.000.000.00-3012.50%
BLK250117C012200002024-06-20 2:32PM EDT1,220.000.820.000.000.00-2012.50%
BLK250117C012400002024-06-03 2:51PM EDT1,240.000.750.000.000.00-1012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK250117P002700002024-06-24 9:40AM EDT270.000.240.000.000.00-1025.00%
BLK250117P002800002024-05-16 12:09PM EDT280.000.100.001.750.00-16961.15%
BLK250117P002900002024-03-15 1:08PM EDT290.000.560.251.500.00-11659.19%
BLK250117P003000002024-04-23 11:18AM EDT300.000.800.000.000.00-14525.00%
BLK250117P003100002024-01-25 12:31PM EDT310.001.000.001.750.00-2855.49%
BLK250117P003200002024-05-28 11:35AM EDT320.001.610.000.000.00-1025.00%
BLK250117P003300002024-05-28 11:35AM EDT330.001.270.000.000.00-1025.00%
BLK250117P003400002024-06-24 1:32PM EDT340.000.800.000.000.00-1025.00%
BLK250117P003500002024-05-16 9:30AM EDT350.002.360.054.800.00-34556.92%
BLK250117P003600002024-05-28 12:11PM EDT360.001.380.000.000.00-3025.00%
BLK250117P003700002024-06-12 1:19PM EDT370.000.600.000.000.00-5025.00%
BLK250117P003800002024-05-08 3:56PM EDT380.001.170.355.300.00-304053.09%
BLK250117P003900002024-06-06 12:27PM EDT390.000.990.000.000.00-7012.50%
BLK250117P004000002024-06-14 11:00AM EDT400.001.020.000.000.00-1012.50%
BLK250117P004100002024-03-12 2:34PM EDT410.002.020.907.000.00-1251.27%
BLK250117P004200002024-06-18 3:55PM EDT420.001.000.000.000.00-76012.50%
BLK250117P004300002023-10-25 3:10PM EDT430.0015.303.108.500.00-4051.99%
BLK250117P004400002024-05-07 10:33AM EDT440.001.851.001.700.00-12139.87%
BLK250117P004500002024-04-12 12:40PM EDT450.003.181.152.100.00-310439.90%
BLK250117P004600002024-06-11 2:16PM EDT460.001.850.000.000.00-1012.50%
BLK250117P004700002024-06-18 3:57PM EDT470.001.600.000.000.00-21012.50%
BLK250117P004800002024-05-15 9:30AM EDT480.002.001.252.750.00-13637.64%
BLK250117P004900002024-06-11 9:35AM EDT490.002.410.000.000.00-1012.50%
BLK250117P005000002024-05-23 2:54PM EDT500.002.801.702.500.00-116334.34%
BLK250117P005100002024-06-06 1:34PM EDT510.002.650.000.000.00-1012.50%
BLK250117P005200002024-04-26 11:28AM EDT520.005.301.553.700.00-418034.36%
BLK250117P005300002024-03-22 3:53PM EDT530.005.657.408.600.00-24540.29%
BLK250117P005400002024-05-10 9:52AM EDT540.003.913.304.100.00-15932.44%
BLK250117P005500002024-06-07 12:02PM EDT550.004.100.000.000.00-1012.50%
BLK250117P005600002024-05-31 3:09PM EDT560.005.730.000.000.00-106.25%
BLK250117P005700002024-06-24 10:10AM EDT570.003.700.000.000.00-206.25%
BLK250117P005800002024-06-26 3:55PM EDT580.004.100.000.000.00-3706.25%
BLK250117P005900002024-06-07 12:05PM EDT590.006.300.000.000.00-106.25%
BLK250117P006000002024-06-26 9:49AM EDT600.005.050.000.000.00-106.25%
BLK250117P006100002024-06-20 3:21PM EDT610.006.820.000.000.00-106.25%
BLK250117P006200002024-06-25 2:09PM EDT620.006.300.000.000.00-106.25%
BLK250117P006300002024-04-12 3:44PM EDT630.0020.209.4010.300.00-17027.53%
BLK250117P006400002024-05-23 1:26PM EDT640.0010.408.309.300.00-210125.28%
BLK250117P006500002024-06-20 1:35PM EDT650.0010.930.000.000.00-106.25%
BLK250117P006600002024-06-14 12:49PM EDT660.0014.420.000.000.00-106.25%
BLK250117P006700002024-06-17 3:19PM EDT670.0013.700.000.000.00-103.13%
BLK250117P006800002024-06-17 3:22PM EDT680.0015.450.000.000.00-203.13%
BLK250117P006900002024-04-30 10:16AM EDT690.0028.4024.8026.000.00-115128.68%
BLK250117P007000002024-06-14 12:49PM EDT700.0023.020.000.000.00-103.13%
BLK250117P007100002024-06-25 9:30AM EDT710.0018.000.000.000.00-103.13%
BLK250117P007200002024-06-25 11:23AM EDT720.0021.200.000.000.00-503.13%
BLK250117P007300002024-06-25 9:30AM EDT730.0022.600.000.000.00-101.56%
BLK250117P007400002024-06-24 11:30AM EDT740.0023.600.000.000.00-401.56%
BLK250117P007500002024-06-24 11:26AM EDT750.0026.600.000.000.00-501.56%
BLK250117P007600002024-06-17 3:23PM EDT760.0037.190.000.000.00-800.78%
BLK250117P007700002024-06-26 11:09AM EDT770.0038.200.000.000.00-200.78%
BLK250117P007800002024-06-20 3:59PM EDT780.0045.110.000.000.00-600.39%
BLK250117P007900002024-06-26 12:20PM EDT790.0045.700.000.000.00-100.00%
BLK250117P008000002024-06-06 11:26AM EDT800.0057.500.000.000.00-200.00%
BLK250117P008100002024-06-03 2:22PM EDT810.0067.660.000.000.00-7300.00%
BLK250117P008200002024-05-15 9:35AM EDT820.0054.3071.2077.400.00-122724.90%
BLK250117P008300002024-06-04 9:47AM EDT830.0077.740.000.000.00-4700.00%
BLK250117P008400002024-06-26 1:22PM EDT840.0074.200.000.000.00-1500.00%
BLK250117P008500002024-06-14 3:04PM EDT850.0093.000.000.000.00-200.00%
BLK250117P008600002024-04-24 11:58AM EDT860.00113.5093.70100.000.00-2522.99%
BLK250117P008700002023-11-21 3:32PM EDT870.00149.40104.80112.500.00-4425.41%
BLK250117P008800002024-03-13 11:38AM EDT880.0086.20119.00125.700.00-52628.14%
BLK250117P008900002023-09-07 10:57AM EDT890.00207.70237.60245.400.00--075.16%
BLK250117P009000002023-12-12 4:37PM EDT900.00146.90120.00129.000.00-3322.08%
BLK250117P009100002023-12-27 12:51PM EDT910.00128.20132.60137.500.00--1922.24%
BLK250117P009200002024-04-18 12:06PM EDT920.00166.90115.20122.000.00-140.00%
BLK250117P009400002023-12-27 11:56AM EDT940.00149.80157.20161.700.00-1121.27%
BLK250117P009500002023-12-27 1:09PM EDT950.00156.40165.50170.400.00-2221.12%
BLK250117P009600002023-12-27 1:33PM EDT960.00163.60173.90179.400.00-3321.10%
BLK250117P009700002023-12-27 12:36PM EDT970.00171.70181.30189.700.00-1522.12%
BLK250117P009800002023-12-27 1:01PM EDT980.00178.90191.00199.000.00-2122.26%
BLK250117P009900002023-12-27 2:34PM EDT990.00187.00200.00208.000.00-5522.04%
BLK250117P010000002023-12-27 3:30PM EDT1,000.00193.78209.10217.000.00-9521.68%
BLK250117P010200002024-04-18 2:02PM EDT1,020.00266.60204.70213.900.00-4000.00%
BLK250117P010400002023-03-23 11:31AM EDT1,040.00381.30354.10363.900.00-1078.07%
BLK250117P010500002024-04-04 3:43PM EDT1,050.00257.00281.70290.300.00-1042.00%
BLK250117P010600002024-04-12 9:30AM EDT1,060.00269.90259.20268.400.00-100.00%
BLK250117P010800002023-03-20 11:03AM EDT1,080.00432.70379.80385.300.00-1074.56%
BLK250117P011000002023-03-13 10:06AM EDT1,100.00462.00427.20434.200.00-1088.59%
BLK250117P011200002023-03-08 10:56AM EDT1,120.00441.57459.00468.400.00--095.89%
BLK250117P011400002024-04-12 9:30AM EDT1,140.00349.90338.80348.000.00-100.00%
BLK250117P011600002023-12-08 2:13PM EDT1,160.00414.46372.50382.000.00-2036.81%