BlackRock, Inc. (BLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK260116C00320000 | 2023-10-04 1:53PM EDT | 320.00 | 321.50 | 339.40 | 347.90 | 0.00 | - | - | 1 | 0.00% |
| BLK260116C00350000 | 2023-10-25 3:43PM EDT | 350.00 | 271.99 | 379.00 | 389.00 | 0.00 | - | - | 0 | 0.00% |
| BLK260116C00380000 | 2024-06-04 9:58AM EDT | 380.00 | 403.78 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| BLK260116C00390000 | 2023-10-03 9:30AM EDT | 390.00 | 268.12 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| BLK260116C00400000 | 2024-02-13 4:23PM EDT | 400.00 | 377.54 | 416.00 | 426.00 | 0.00 | - | 3 | 3 | 65.92% |
| BLK260116C00410000 | 2023-12-22 12:07PM EDT | 410.00 | 403.75 | 380.00 | 389.00 | 0.00 | - | 2 | 2 | 52.06% |
| BLK260116C00460000 | 2023-12-22 12:07PM EDT | 460.00 | 360.50 | 337.00 | 346.00 | 0.00 | - | 2 | 2 | 48.23% |
| BLK260116C00480000 | 2024-05-23 1:07PM EDT | 480.00 | 328.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| BLK260116C00490000 | 2024-02-13 11:50AM EDT | 490.00 | 309.30 | 338.00 | 348.00 | 0.00 | - | 5 | 3 | 55.76% |
| BLK260116C00500000 | 2024-05-29 9:49AM EDT | 500.00 | 284.17 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| BLK260116C00510000 | 2024-05-15 12:43PM EDT | 510.00 | 327.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BLK260116C00520000 | 2023-12-18 4:54PM EDT | 520.00 | 305.40 | 297.00 | 305.90 | 0.00 | - | 1 | 1 | 48.15% |
| BLK260116C00530000 | 2023-10-30 12:45PM EDT | 530.00 | 140.50 | 244.00 | 252.60 | 0.00 | - | - | 5 | 27.50% |
| BLK260116C00550000 | 2024-05-28 10:00AM EDT | 550.00 | 259.92 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| BLK260116C00560000 | 2024-05-15 12:43PM EDT | 560.00 | 286.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BLK260116C00580000 | 2023-11-03 3:33PM EDT | 580.00 | 143.76 | 216.50 | 221.80 | 0.00 | - | 2 | 1 | 30.68% |
| BLK260116C00600000 | 2024-03-21 11:53AM EDT | 600.00 | 284.56 | 201.10 | 209.00 | 0.00 | - | 5 | 9 | 30.99% |
| BLK260116C00610000 | 2024-01-10 11:02AM EDT | 610.00 | 232.00 | 228.00 | 234.30 | 0.00 | - | 1 | 3 | 41.74% |
| BLK260116C00620000 | 2024-05-28 3:16PM EDT | 620.00 | 198.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| BLK260116C00630000 | 2023-10-26 10:13AM EDT | 630.00 | 96.50 | 163.00 | 172.00 | 0.00 | - | 1 | 6 | 25.00% |
| BLK260116C00640000 | 2023-11-09 12:44PM EDT | 640.00 | 112.20 | 170.80 | 178.70 | 0.00 | - | 1 | 6 | 29.41% |
| BLK260116C00650000 | 2024-04-19 2:19PM EDT | 650.00 | 169.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| BLK260116C00660000 | 2023-11-20 4:28PM EDT | 660.00 | 140.95 | 192.00 | 199.40 | 0.00 | - | 5 | 4 | 39.32% |
| BLK260116C00670000 | 2024-04-03 2:05PM EDT | 670.00 | 212.95 | 159.00 | 167.00 | 0.00 | - | 1 | 2 | 31.23% |
| BLK260116C00680000 | 2023-11-28 11:15AM EDT | 680.00 | 138.46 | 202.00 | 209.00 | 0.00 | - | 1 | 1 | 45.08% |
| BLK260116C00690000 | 2024-02-21 11:03AM EDT | 690.00 | 181.25 | 198.00 | 207.00 | 0.00 | - | 1 | 2 | 45.84% |
| BLK260116C00700000 | 2024-06-10 1:15PM EDT | 700.00 | 140.00 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| BLK260116C00710000 | 2024-04-10 10:09AM EDT | 710.00 | 170.00 | 158.30 | 166.90 | 0.00 | - | 1 | 9 | 37.09% |
| BLK260116C00720000 | 2024-02-22 3:23PM EDT | 720.00 | 172.70 | 179.00 | 187.00 | 0.00 | - | 1 | 3 | 43.96% |
| BLK260116C00730000 | 2023-11-06 10:50AM EDT | 730.00 | 73.40 | 118.00 | 125.90 | 0.00 | - | 1 | 1 | 28.42% |
| BLK260116C00740000 | 2024-05-09 12:54PM EDT | 740.00 | 137.82 | 120.00 | 128.00 | 0.00 | - | 5 | 18 | 30.26% |
| BLK260116C00750000 | 2024-04-12 3:18PM EDT | 750.00 | 127.40 | 134.00 | 141.90 | 0.00 | - | 1 | 46 | 35.19% |
| BLK260116C00760000 | 2024-03-01 10:55AM EDT | 760.00 | 141.05 | 162.10 | 168.90 | 0.00 | - | 1 | 1 | 43.55% |
| BLK260116C00770000 | 2024-05-03 9:52AM EDT | 770.00 | 109.45 | 103.00 | 112.00 | 0.00 | - | 1 | 13 | 29.52% |
| BLK260116C00780000 | 2024-04-12 12:19PM EDT | 780.00 | 116.00 | 118.50 | 124.60 | 0.00 | - | 2 | 28 | 33.90% |
| BLK260116C00790000 | 2024-05-20 11:21AM EDT | 790.00 | 125.25 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.39% |
| BLK260116C00800000 | 2024-05-30 2:42PM EDT | 800.00 | 88.10 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.78% |
| BLK260116C00810000 | 2024-05-20 10:27AM EDT | 810.00 | 114.75 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.78% |
| BLK260116C00820000 | 2024-05-15 3:56PM EDT | 820.00 | 110.63 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.78% |
| BLK260116C00830000 | 2024-03-08 10:33AM EDT | 830.00 | 126.00 | 105.00 | 113.00 | 0.00 | - | 1 | 8 | 35.70% |
| BLK260116C00840000 | 2024-04-12 1:00PM EDT | 840.00 | 90.00 | 89.10 | 96.00 | 0.00 | - | 2 | 5 | 32.18% |
| BLK260116C00850000 | 2024-05-29 3:02PM EDT | 850.00 | 65.60 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 1.56% |
| BLK260116C00860000 | 2024-05-23 1:39PM EDT | 860.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| BLK260116C00870000 | 2024-03-12 2:07PM EDT | 870.00 | 103.00 | 82.00 | 90.00 | 0.00 | - | 8 | 13 | 33.10% |
| BLK260116C00880000 | 2024-04-01 3:36PM EDT | 880.00 | 102.98 | 57.20 | 63.00 | 0.00 | - | 2 | 5 | 26.80% |
| BLK260116C00890000 | 2023-12-14 1:02PM EDT | 890.00 | 82.30 | 79.00 | 87.90 | 0.00 | - | 5 | 9 | 34.09% |
| BLK260116C00900000 | 2024-05-23 1:36PM EDT | 900.00 | 64.43 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| BLK260116C00910000 | 2024-06-04 11:01AM EDT | 910.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 3.13% |
| BLK260116C00920000 | 2024-05-28 3:51PM EDT | 920.00 | 49.55 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| BLK260116C00930000 | 2024-05-15 3:43PM EDT | 930.00 | 63.61 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 3.13% |
| BLK260116C00940000 | 2024-05-28 3:41PM EDT | 940.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 3.13% |
| BLK260116C00950000 | 2024-05-15 3:59PM EDT | 950.00 | 57.90 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 3.13% |
| BLK260116C00960000 | 2024-05-15 3:59PM EDT | 960.00 | 54.60 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 3.13% |
| BLK260116C00970000 | 2024-06-04 3:42PM EDT | 970.00 | 39.95 | 0.00 | 0.00 | 0.00 | - | 35 | 47 | 3.13% |
| BLK260116C00980000 | 2024-05-31 3:59PM EDT | 980.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 3.13% |
| BLK260116C00990000 | 2024-04-30 10:36AM EDT | 990.00 | 34.00 | 27.60 | 32.50 | 0.00 | - | 1 | 14 | 25.05% |
| BLK260116C01000000 | 2024-06-10 10:46AM EDT | 1,000.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 3.13% |
| BLK260116C01020000 | 2024-05-28 11:47AM EDT | 1,020.00 | 28.96 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| BLK260116C01040000 | 2024-06-10 3:22PM EDT | 1,040.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| BLK260116C01060000 | 2024-05-28 11:47AM EDT | 1,060.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| BLK260116C01100000 | 2024-06-10 3:22PM EDT | 1,100.00 | 13.78 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| BLK260116C01120000 | 2024-02-23 10:41AM EDT | 1,120.00 | 26.00 | 25.10 | 33.30 | 0.00 | - | 1 | 1 | 31.50% |
| BLK260116C01160000 | 2024-06-07 9:30AM EDT | 1,160.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| BLK260116C01180000 | 2024-04-15 10:30AM EDT | 1,180.00 | 15.30 | 13.90 | 16.00 | 0.00 | - | 1 | 1 | 27.07% |
| BLK260116C01200000 | 2024-06-06 1:06PM EDT | 1,200.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| BLK260116C01220000 | 2024-06-05 9:33AM EDT | 1,220.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| BLK260116C01240000 | 2024-06-05 9:33AM EDT | 1,240.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK260116P00310000 | 2024-06-10 1:15PM EDT | 310.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 24 | 250 | 12.50% |
| BLK260116P00320000 | 2023-11-22 12:20PM EDT | 320.00 | 4.50 | 2.20 | 10.00 | 0.00 | - | 1 | 24 | 48.19% |
| BLK260116P00330000 | 2023-10-13 3:42PM EDT | 330.00 | 10.50 | 4.60 | 9.40 | 0.00 | - | 2 | 10 | 46.01% |
| BLK260116P00340000 | 2024-03-25 10:13AM EDT | 340.00 | 3.80 | 0.00 | 9.90 | 0.00 | - | 1 | 6 | 45.15% |
| BLK260116P00350000 | 2024-05-02 1:16PM EDT | 350.00 | 4.78 | 1.50 | 6.40 | 0.00 | - | 1 | 534 | 39.56% |
| BLK260116P00360000 | 2024-05-29 12:25PM EDT | 360.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| BLK260116P00370000 | 2024-06-10 10:16AM EDT | 370.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| BLK260116P00380000 | 2024-06-10 1:15PM EDT | 380.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 10 | 138 | 12.50% |
| BLK260116P00390000 | 2024-04-15 3:15PM EDT | 390.00 | 8.98 | 1.75 | 7.40 | 0.00 | - | 1 | 12 | 35.93% |
| BLK260116P00400000 | 2024-04-16 2:33PM EDT | 400.00 | 8.85 | 4.50 | 7.90 | 0.00 | - | 13 | 28 | 35.31% |
| BLK260116P00410000 | 2024-04-15 3:11PM EDT | 410.00 | 8.81 | 2.15 | 8.20 | 0.00 | - | 2 | 4 | 34.48% |
| BLK260116P00420000 | 2024-05-06 3:54PM EDT | 420.00 | 8.10 | 2.80 | 9.30 | 0.00 | - | 1 | 18 | 34.41% |
| BLK260116P00430000 | 2023-09-28 3:15PM EDT | 430.00 | 25.30 | 27.50 | 32.40 | 0.00 | - | 1 | 2 | 48.80% |
| BLK260116P00440000 | 2023-11-20 11:25AM EDT | 440.00 | 14.31 | 10.20 | 13.70 | 0.00 | - | 1 | 7 | 35.72% |
| BLK260116P00450000 | 2024-06-07 3:29PM EDT | 450.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 6.25% |
| BLK260116P00480000 | 2024-05-23 1:44PM EDT | 480.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
| BLK260116P00490000 | 2024-05-23 1:07PM EDT | 490.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| BLK260116P00500000 | 2024-05-30 1:37PM EDT | 500.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| BLK260116P00510000 | 2024-05-29 9:49AM EDT | 510.00 | 16.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| BLK260116P00520000 | 2024-05-29 3:49PM EDT | 520.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| BLK260116P00530000 | 2024-04-19 3:07PM EDT | 530.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BLK260116P00540000 | 2024-03-11 10:30AM EDT | 540.00 | 18.30 | 20.20 | 22.30 | 0.00 | - | 1 | 17 | 29.51% |
| BLK260116P00550000 | 2024-05-15 10:04AM EDT | 550.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| BLK260116P00560000 | 2024-05-31 3:07PM EDT | 560.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| BLK260116P00570000 | 2024-06-06 1:40PM EDT | 570.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 3.13% |
| BLK260116P00580000 | 2024-04-12 2:37PM EDT | 580.00 | 31.90 | 21.30 | 23.50 | 0.00 | - | 2 | 34 | 25.74% |
| BLK260116P00590000 | 2024-04-24 2:12PM EDT | 590.00 | 30.70 | 22.20 | 27.30 | 0.00 | - | 1 | 30 | 26.26% |
| BLK260116P00600000 | 2024-05-24 1:29PM EDT | 600.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| BLK260116P00610000 | 2024-03-11 1:34PM EDT | 610.00 | 29.25 | 33.10 | 40.00 | 0.00 | - | 2 | 2 | 28.82% |
| BLK260116P00620000 | 2024-01-17 3:11PM EDT | 620.00 | 39.40 | 29.70 | 36.60 | 0.00 | - | 3 | 7 | 26.44% |
| BLK260116P00630000 | 2024-06-06 12:12PM EDT | 630.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 3.13% |
| BLK260116P00640000 | 2024-06-06 12:12PM EDT | 640.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 12 | 8 | 3.13% |
| BLK260116P00650000 | 2024-06-07 2:29PM EDT | 650.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| BLK260116P00660000 | 2024-06-03 11:49AM EDT | 660.00 | 40.48 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 3.13% |
| BLK260116P00670000 | 2024-05-31 11:05AM EDT | 670.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 1.56% |
| BLK260116P00680000 | 2024-05-30 11:31AM EDT | 680.00 | 51.85 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 1.56% |
| BLK260116P00690000 | 2024-05-29 3:57PM EDT | 690.00 | 55.05 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 1.56% |
| BLK260116P00700000 | 2024-06-07 2:26PM EDT | 700.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 1.56% |
| BLK260116P00710000 | 2024-04-23 12:39PM EDT | 710.00 | 64.45 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 1.56% |
| BLK260116P00720000 | 2024-04-16 2:53PM EDT | 720.00 | 75.45 | 49.20 | 53.90 | 0.00 | - | 10 | 10 | 19.99% |
| BLK260116P00730000 | 2024-04-25 1:38PM EDT | 730.00 | 75.34 | 60.20 | 65.50 | 0.00 | - | 10 | 11 | 21.88% |
| BLK260116P00740000 | 2023-12-19 3:22PM EDT | 740.00 | 68.45 | 69.10 | 75.90 | 0.00 | - | - | 1 | 23.34% |
| BLK260116P00750000 | 2024-05-03 11:49AM EDT | 750.00 | 76.65 | 67.00 | 76.00 | 0.00 | - | 15 | 21 | 21.98% |
| BLK260116P00760000 | 2024-05-31 2:56PM EDT | 760.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.20% |
| BLK260116P00770000 | 2024-05-14 12:13PM EDT | 770.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| BLK260116P00780000 | 2024-02-22 1:32PM EDT | 780.00 | 77.50 | 69.00 | 75.70 | 0.00 | - | 1 | 12 | 17.62% |
| BLK260116P00790000 | 2024-01-29 11:46AM EDT | 790.00 | 91.67 | 79.10 | 83.70 | 0.00 | - | - | 0 | 18.17% |
| BLK260116P00800000 | 2024-05-21 2:25PM EDT | 800.00 | 83.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| BLK260116P00810000 | 2024-05-14 12:13PM EDT | 810.00 | 89.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| BLK260116P00820000 | 2024-06-04 3:42PM EDT | 820.00 | 99.65 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 0.00% |
| BLK260116P00840000 | 2024-05-14 12:13PM EDT | 840.00 | 104.70 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| BLK260116P00860000 | 2024-04-24 12:00PM EDT | 860.00 | 138.00 | 120.00 | 127.00 | 0.00 | - | 2 | 10 | 17.21% |
| BLK260116P00870000 | 2024-04-17 1:58PM EDT | 870.00 | 150.65 | 109.00 | 117.00 | 0.00 | - | 5 | 9 | 11.77% |
| BLK260116P00890000 | 2023-12-08 3:19PM EDT | 890.00 | 164.90 | 149.90 | 158.00 | 0.00 | - | 2 | 0 | 19.62% |
| BLK260116P00900000 | 2024-01-19 2:19PM EDT | 900.00 | 146.00 | 143.00 | 150.00 | 0.00 | - | 1 | 0 | 14.63% |
| BLK260116P00910000 | 2024-06-04 3:46PM EDT | 910.00 | 152.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BLK260116P00950000 | 2023-10-31 2:49PM EDT | 950.00 | 338.10 | 204.20 | 211.10 | 0.00 | - | 1 | 1 | 21.23% |
| BLK260116P00960000 | 2023-10-16 3:06PM EDT | 960.00 | 326.60 | 249.10 | 258.20 | 0.00 | - | 1 | 0 | 32.64% |
| BLK260116P00970000 | 2023-09-25 12:14PM EDT | 970.00 | 313.90 | 356.50 | 366.00 | 0.00 | - | 1 | 0 | 57.65% |
| BLK260116P00980000 | 2023-09-22 3:17PM EDT | 980.00 | 316.30 | 360.00 | 370.00 | 0.00 | - | - | 0 | 56.67% |
| BLK260116P00990000 | 2023-09-21 12:43PM EDT | 990.00 | 322.40 | 370.00 | 380.00 | 0.00 | - | - | 0 | 57.29% |
| BLK260116P01000000 | 2024-02-13 2:30PM EDT | 1,000.00 | 230.59 | 200.00 | 208.90 | 0.00 | - | 2 | 1 | 0.00% |
| BLK260116P01020000 | 2023-09-18 12:55PM EDT | 1,020.00 | 321.80 | 398.50 | 408.00 | 0.00 | - | - | 0 | 58.63% |
© 2024 Yahoo. All rights reserved.