New Zealand markets close in 2 hours 1 minute

BlackRock, Inc. (BLK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
766.17-2.52 (-0.33%)
At close: 04:00PM EDT
766.50 +0.33 (+0.04%)
After hours: 07:58PM 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 EDT360.00442.47482.00491.000.00-12143.81%
BLK250117C003700002023-12-19 3:08PM EDT370.00439.90424.00433.000.00-1094.98%
BLK250117C003800002023-10-18 10:33AM EDT380.00253.15333.00353.000.00-210.00%
BLK250117C004000002024-03-05 10:58AM EDT400.00439.28426.30432.700.00-15114.48%
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 EDT450.00333.53320.00329.000.00-1355.15%
BLK250117C004800002024-05-23 1:07PM EDT480.00316.59292.00301.000.00-3251.94%
BLK250117C005000002024-05-29 9:49AM EDT500.00269.31272.30281.600.00-21449.01%
BLK250117C005100002024-03-07 2:20PM EDT510.00337.16296.10306.000.00-1270.66%
BLK250117C005200002024-02-22 10:30AM EDT520.00302.65314.00323.000.00-1386.50%
BLK250117C005300002023-09-21 2:45PM EDT530.00179.16126.30134.300.00-740.00%
BLK250117C005400002023-11-13 3:21PM EDT540.00154.68253.30258.400.00-1753.56%
BLK250117C005500002024-05-28 10:00AM EDT550.00239.42225.00234.000.00-41942.63%
BLK250117C005600002022-10-17 9:58AM EDT560.00123.00220.00228.000.00-1744.09%
BLK250117C005700002023-11-03 1:25PM EDT570.00131.60207.60213.400.00-1938.84%
BLK250117C005800002022-11-08 3:48PM EDT580.00190.00199.20208.500.00-51041.02%
BLK250117C005900002023-12-14 12:32PM EDT590.00239.53229.00237.900.00-1760.89%
BLK250117C006000002024-05-15 3:56PM EDT600.00229.20179.80187.000.00-312536.61%
BLK250117C006100002023-10-31 9:32AM EDT610.0075.700.000.000.00-170.00%
BLK250117C006200002023-11-29 12:17PM EDT620.00161.00220.10224.500.00-11164.57%
BLK250117C006300002023-11-29 3:23PM EDT630.00158.28213.00222.000.00-12164.99%
BLK250117C006400002024-04-22 1:52PM EDT640.00154.800.000.000.00-200.00%
BLK250117C006500002024-05-31 1:52PM EDT650.00141.40137.30143.300.00-41932.22%
BLK250117C006600002024-03-21 11:52AM EDT660.00212.00125.00132.100.00-1529.85%
BLK250117C006700002024-05-31 2:27PM EDT670.00125.70120.00128.900.00-24831.81%
BLK250117C006800002024-05-10 3:00PM EDT680.00142.70116.90123.800.00-18132.52%
BLK250117C006900002023-12-27 11:02AM EDT690.00168.38136.80140.900.00-22243.66%
BLK250117C007000002024-05-13 3:54PM EDT700.00123.3099.20103.600.00-25428.74%
BLK250117C007100002024-03-05 3:26PM EDT710.00157.42128.00134.200.00-51745.51%
BLK250117C007200002024-06-04 10:12AM EDT720.0098.5685.7089.400.00-16527.65%
BLK250117C007300002024-02-13 4:53PM EDT730.00104.23125.10132.700.00-13649.26%
BLK250117C007400002024-05-28 11:35AM EDT740.0081.6973.7078.000.00-44027.45%
BLK250117C007500002024-06-10 10:54AM EDT750.0068.0068.0070.70-7.10-9.45%17526.50%
BLK250117C007600002024-05-29 12:55PM EDT760.0059.8562.2064.700.00-18526.03%
BLK250117C007700002024-06-07 2:59PM EDT770.0055.1057.2058.90-7.40-11.84%125825.53%
BLK250117C007800002024-06-07 3:59PM EDT780.0055.0052.4053.700.00-711825.19%
BLK250117C007900002024-06-04 9:55AM EDT790.0054.5447.7048.900.00-65324.90%
BLK250117C008000002024-06-07 1:28PM EDT800.0048.0042.8045.600.00-113925.14%
BLK250117C008100002024-06-04 9:33AM EDT810.0044.4339.1040.100.00-18624.34%
BLK250117C008200002024-06-04 1:26PM EDT820.0042.3234.9037.300.00-220224.59%
BLK250117C008300002024-06-07 11:38AM EDT830.0034.3031.2032.700.00-416223.95%
BLK250117C008400002024-06-07 11:50AM EDT840.0031.0027.8030.700.00-18824.35%
BLK250117C008500002024-06-05 12:25PM EDT850.0031.5224.7027.700.00-111424.22%
BLK250117C008600002024-06-10 11:01AM EDT860.0022.0022.1023.50-6.50-22.81%122923.39%
BLK250117C008700002024-05-29 3:22PM EDT870.0019.2019.5020.70+0.07+0.37%26923.11%
BLK250117C008800002024-06-10 11:15AM EDT880.0017.0017.2021.40-3.00-15.00%26724.54%
BLK250117C008900002024-05-23 3:50PM EDT890.0021.8015.2017.600.00-1610923.55%
BLK250117C009000002024-06-10 1:11PM EDT900.0012.8013.3017.40-2.20-14.67%110924.42%
BLK250117C009100002024-05-29 3:31PM EDT910.0011.8611.6012.700.00-13322.58%
BLK250117C009200002024-05-17 3:59PM EDT920.0023.0010.0011.300.00-16822.56%
BLK250117C009300002024-05-14 12:18PM EDT930.0017.708.709.800.00-14622.37%
BLK250117C009400002024-06-06 11:48AM EDT940.0010.507.608.900.00-14622.51%
BLK250117C009500002024-06-04 10:18AM EDT950.0010.006.607.600.00-17722.26%
BLK250117C009600002024-06-06 12:15PM EDT960.006.405.706.70-1.10-14.67%11822.24%
BLK250117C009700002024-04-15 1:18PM EDT970.0012.0013.0015.900.00-11329.70%
BLK250117C009800002024-04-29 11:35AM EDT980.007.604.805.300.00-25022.32%
BLK250117C009900002024-05-30 2:28PM EDT990.004.633.804.700.00-111822.35%
BLK250117C010000002024-06-07 1:26PM EDT1,000.003.603.304.10-0.88-19.64%418322.30%
BLK250117C010200002024-05-21 2:06PM EDT1,020.005.802.503.200.00-310722.35%
BLK250117C010400002024-05-24 10:44AM EDT1,040.003.601.902.750.00-12422.82%
BLK250117C010500002024-04-01 12:32PM EDT1,050.0014.403.203.800.00-22324.92%
BLK250117C010600002024-04-18 10:45AM EDT1,060.004.704.204.800.00-11026.78%
BLK250117C010800002024-06-05 9:42AM EDT1,080.002.191.202.000.00-51823.62%
BLK250117C011000002024-06-04 2:44PM EDT1,100.001.810.951.750.00-12424.07%
BLK250117C011200002024-02-06 10:56AM EDT1,120.003.796.809.000.00-71734.71%
BLK250117C011400002024-05-30 10:18AM EDT1,140.001.350.651.400.00-217425.08%
BLK250117C011600002024-05-08 9:40AM EDT1,160.001.350.000.000.00-221712.50%
BLK250117C011800002024-04-09 9:50AM EDT1,180.003.400.751.750.00-11527.78%
BLK250117C012000002024-05-23 1:40PM EDT1,200.000.800.351.050.00-33226.57%
BLK250117C012200002024-05-28 3:49PM EDT1,220.000.850.301.000.00-24127.19%
BLK250117C012400002024-06-03 2:51PM EDT1,240.000.750.250.900.00-12527.58%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK250117P002700002024-05-15 3:22PM EDT270.000.300.000.700.00-310953.22%
BLK250117P002800002024-05-16 12:09PM EDT280.000.100.001.400.00-16955.96%
BLK250117P002900002024-03-15 1:08PM EDT290.000.560.251.500.00-11655.75%
BLK250117P003000002024-04-23 11:18AM EDT300.000.800.000.000.00-14525.00%
BLK250117P003100002024-01-25 12:31PM EDT310.001.000.001.750.00-2852.17%
BLK250117P003200002024-05-28 11:35AM EDT320.001.610.001.700.00-11850.27%
BLK250117P003300002024-05-28 11:35AM EDT330.001.270.201.500.00-13152.77%
BLK250117P003400002024-04-15 3:44PM EDT340.001.100.154.700.00-11755.17%
BLK250117P003500002024-05-16 9:30AM EDT350.002.360.052.300.00-34552.91%
BLK250117P003600002024-05-28 12:11PM EDT360.001.380.102.500.00-32451.93%
BLK250117P003700002024-05-28 12:11PM EDT370.002.810.501.850.00-32247.76%
BLK250117P003800002024-05-08 3:56PM EDT380.001.170.355.300.00-304056.11%
BLK250117P003900002024-06-06 12:27PM EDT390.000.990.403.600.00-74550.24%
BLK250117P004000002024-05-31 3:09PM EDT400.001.260.601.250.00-45340.56%
BLK250117P004100002024-03-12 2:34PM EDT410.002.020.907.000.00-1254.04%
BLK250117P004200002024-04-16 2:32PM EDT420.002.150.405.200.00-41048.92%
BLK250117P004300002023-10-25 3:10PM EDT430.0015.303.108.500.00-4052.95%
BLK250117P004400002024-05-07 10:33AM EDT440.001.851.001.700.00-12136.96%
BLK250117P004500002024-04-12 12:40PM EDT450.003.181.152.100.00-310436.95%
BLK250117P004600002024-04-08 3:57PM EDT460.004.301.702.650.00-18937.14%
BLK250117P004700002024-01-09 11:23AM EDT470.006.702.106.600.00-56343.36%
BLK250117P004800002024-05-15 9:30AM EDT480.002.001.752.500.00-13634.08%
BLK250117P004900002024-05-23 1:07PM EDT490.002.021.952.700.00-313133.27%
BLK250117P005000002024-05-23 2:54PM EDT500.002.802.202.950.00-116332.54%
BLK250117P005100002024-06-06 1:34PM EDT510.002.652.453.200.00-15531.78%
BLK250117P005200002024-04-26 11:28AM EDT520.005.301.553.700.00-418031.44%
BLK250117P005300002024-03-22 3:53PM EDT530.005.657.408.600.00-24536.95%
BLK250117P005400002024-05-10 9:52AM EDT540.003.913.304.100.00-15929.54%
BLK250117P005500002024-06-07 12:02PM EDT550.004.103.804.500.00-112728.88%
BLK250117P005600002024-05-31 3:09PM EDT560.005.734.205.000.00-115728.31%
BLK250117P005700002024-04-24 11:02AM EDT570.009.384.805.900.00-12828.17%
BLK250117P005800002024-04-12 11:04AM EDT580.0011.735.606.200.00-314227.21%
BLK250117P005900002024-06-07 12:05PM EDT590.006.306.006.800.00-18826.57%
BLK250117P006000002024-05-29 1:04PM EDT600.009.206.807.600.00-124526.07%
BLK250117P006100002024-05-23 2:54PM EDT610.008.007.608.500.00-111625.58%
BLK250117P006200002024-04-03 1:08PM EDT620.0012.6212.3013.200.00-14828.04%
BLK250117P006300002024-04-12 3:44PM EDT630.0020.209.4010.300.00-17024.38%
BLK250117P006400002024-05-23 1:26PM EDT640.0010.4010.9012.000.00-210124.27%
BLK250117P006500002024-06-07 12:04PM EDT650.0012.4012.4013.300.00-122323.75%
BLK250117P006600002024-05-20 3:24PM EDT660.0011.2013.8014.900.00-2013323.34%
BLK250117P006700002024-04-12 9:59AM EDT670.0025.8014.4015.600.00-56022.28%
BLK250117P006800002024-06-07 12:06PM EDT680.0017.5017.7018.800.00-14222.62%
BLK250117P006900002024-04-30 10:16AM EDT690.0028.4024.8026.000.00-115124.86%
BLK250117P007000002024-05-31 10:37AM EDT700.0024.7022.3023.500.00-1333221.91%
BLK250117P007100002024-06-03 1:42PM EDT710.0025.9024.7026.200.00-812821.55%
BLK250117P007200002024-05-28 1:52PM EDT720.0030.9527.9029.100.00-537821.17%
BLK250117P007300002024-06-06 3:15PM EDT730.0029.4031.1032.300.00-45520.81%
BLK250117P007400002024-05-02 10:03AM EDT740.0048.8033.6040.800.00-33822.65%
BLK250117P007500002024-06-10 12:57PM EDT750.0040.4337.0039.70+6.93+20.69%133120.15%
BLK250117P007600002024-06-04 10:16AM EDT760.0039.9042.3043.800.00-109319.79%
BLK250117P007700002024-05-14 11:22AM EDT770.0039.5045.5049.000.00-113719.77%
BLK250117P007800002024-06-03 2:54PM EDT780.0052.1050.2053.800.00-118419.43%
BLK250117P007900002024-06-07 9:37AM EDT790.0058.2755.3057.900.00-111218.65%
BLK250117P008000002024-06-06 11:26AM EDT800.0057.5060.7067.000.00-225619.87%
BLK250117P008100002024-06-03 2:22PM EDT810.0067.6664.3071.700.00-7314819.06%
BLK250117P008200002024-05-15 9:35AM EDT820.0054.3070.3078.700.00-122719.11%
BLK250117P008300002024-06-04 9:47AM EDT830.0077.7476.9084.400.00-479618.43%
BLK250117P008400002024-04-04 3:46PM EDT840.0087.6092.10100.000.00-33422.30%
BLK250117P008500002024-04-15 10:18AM EDT850.00103.0067.5069.900.00-6190.00%
BLK250117P008600002024-04-24 11:58AM EDT860.00113.5093.70100.000.00-2513.76%
BLK250117P008700002023-11-21 3:32PM EDT870.00149.40104.80112.500.00-4416.39%
BLK250117P008800002024-03-13 11:38AM EDT880.0086.20119.00125.700.00-52619.33%
BLK250117P008900002023-09-07 10:57AM EDT890.00207.70237.60245.400.00--068.06%
BLK250117P009000002023-12-12 4:37PM EDT900.00146.90120.00129.000.00-330.00%
BLK250117P009100002023-12-27 12:51PM EDT910.00128.20132.60137.500.00--190.00%
BLK250117P009200002024-04-18 12:06PM EDT920.00166.90115.20122.000.00-140.00%
BLK250117P009400002023-12-27 11:56AM EDT940.00149.80157.20161.700.00-110.00%
BLK250117P009500002023-12-27 1:09PM EDT950.00156.40165.50170.400.00-220.00%
BLK250117P009600002023-12-27 1:33PM EDT960.00163.60173.90179.400.00-330.00%
BLK250117P009700002023-12-27 12:36PM EDT970.00171.70181.30189.700.00-150.00%
BLK250117P009800002023-12-27 1:01PM EDT980.00178.90191.00199.000.00-210.00%
BLK250117P009900002023-12-27 2:34PM EDT990.00187.00200.00208.000.00-550.00%
BLK250117P010000002023-12-27 3:30PM EDT1,000.00193.78209.10217.000.00-950.00%
BLK250117P010200002024-04-18 2:02PM EDT1,020.00266.60204.70213.900.00-4000.00%
BLK250117P010400002023-03-23 11:31AM EDT1,040.00381.30354.10363.900.00-1069.81%
BLK250117P010500002024-04-04 3:43PM EDT1,050.00257.00281.70290.300.00-1028.10%
BLK250117P010600002024-04-12 9:30AM EDT1,060.00269.90259.20268.400.00-100.00%
BLK250117P010800002023-03-20 11:03AM EDT1,080.00432.70379.80385.300.00-1065.85%
BLK250117P011000002023-03-13 10:06AM EDT1,100.00462.00427.20434.200.00-1080.02%
BLK250117P011200002023-03-08 10:56AM EDT1,120.00441.57459.00468.400.00--087.26%
BLK250117P011400002024-04-12 9:30AM EDT1,140.00349.90338.80348.000.00-100.00%
BLK250117P011600002023-12-08 2:13PM EDT1,160.00414.46372.50382.000.00-200.00%