BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Strike:780.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240621C00780000 | 2024-06-20 9:59AM EDT | 2024-06-21 | 4.65 | 5.10 | 5.90 | -2.50 | -34.97% | 11 | 195 | 20.43% |
| BLK240628C00780000 | 2024-06-20 10:30AM EDT | 2024-06-28 | 11.20 | 10.80 | 11.80 | -1.00 | -8.20% | 3 | 17 | 21.78% |
| BLK240705C00780000 | 2024-06-18 3:46PM EDT | 2024-07-05 | 14.98 | 13.20 | 15.30 | 0.00 | - | 1 | 15 | 21.71% |
| BLK240712C00780000 | 2024-06-18 1:05PM EDT | 2024-07-12 | 18.70 | 16.80 | 21.00 | 0.00 | - | 2 | 10 | 25.41% |
| BLK240719C00780000 | 2024-06-20 9:30AM EDT | 2024-07-19 | 22.79 | 22.20 | 23.00 | +2.19 | +10.63% | 2 | 90 | 24.49% |
| BLK240816C00780000 | 2024-06-18 10:41AM EDT | 2024-08-16 | 29.48 | 30.90 | 31.70 | 0.00 | - | 5 | 62 | 24.63% |
| BLK240920C00780000 | 2024-06-18 2:52PM EDT | 2024-09-20 | 37.67 | 36.90 | 38.30 | 0.00 | - | 1 | 71 | 23.65% |
| BLK241018C00780000 | 2024-06-12 11:30AM EDT | 2024-10-18 | 42.30 | 43.50 | 44.80 | 0.00 | - | 1 | 10 | 24.36% |
| BLK241115C00780000 | 2024-06-11 10:37AM EDT | 2024-11-15 | 38.20 | 47.70 | 53.10 | 0.00 | - | 3 | 9 | 26.13% |
| BLK241220C00780000 | 2024-06-17 3:26PM EDT | 2024-12-20 | 56.96 | 53.30 | 58.10 | 0.00 | - | 4 | 29 | 25.79% |
| BLK250117C00780000 | 2024-06-17 3:26PM EDT | 2025-01-17 | 62.59 | 58.00 | 62.80 | 0.00 | - | 12 | 122 | 26.01% |
| BLK250321C00780000 | 2024-06-03 1:04PM EDT | 2025-03-21 | 65.80 | 67.70 | 75.00 | 0.00 | - | 1 | 1 | 27.37% |
| BLK250620C00780000 | 2024-06-10 12:46PM EDT | 2025-06-20 | 73.30 | 79.20 | 87.50 | 0.00 | - | 2 | 8 | 27.76% |
| BLK260116C00780000 | 2024-04-12 12:19PM EDT | 2026-01-16 | 116.00 | 118.50 | 124.60 | 0.00 | - | 2 | 28 | 31.74% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240621P00780000 | 2024-06-20 10:02AM EDT | 2024-06-21 | 4.30 | 2.60 | 3.20 | +0.50 | +13.16% | 4 | 363 | 18.26% |
| BLK240628P00780000 | 2024-06-18 2:33PM EDT | 2024-06-28 | 8.35 | 7.70 | 8.30 | -0.35 | -4.02% | 1 | 38 | 19.14% |
| BLK240705P00780000 | 2024-06-17 2:58PM EDT | 2024-07-05 | 11.50 | 9.80 | 10.50 | 0.00 | - | 1 | 8 | 17.74% |
| BLK240712P00780000 | 2024-06-20 10:18AM EDT | 2024-07-12 | 12.95 | 12.50 | 13.20 | -0.15 | -1.15% | 1 | 5 | 18.26% |
| BLK240719P00780000 | 2024-06-18 12:40PM EDT | 2024-07-19 | 17.00 | 16.40 | 17.20 | 0.00 | - | 11 | 128 | 20.47% |
| BLK240816P00780000 | 2024-06-20 10:08AM EDT | 2024-08-16 | 23.97 | 22.00 | 22.70 | +0.87 | +3.77% | 1 | 142 | 19.16% |
| BLK240920P00780000 | 2024-06-13 2:59PM EDT | 2024-09-20 | 32.87 | 28.40 | 29.10 | 0.00 | - | 2 | 67 | 19.21% |
| BLK241018P00780000 | 2024-06-13 12:01PM EDT | 2024-10-18 | 40.60 | 32.90 | 34.10 | 0.00 | - | 1 | 60 | 19.63% |
| BLK241115P00780000 | 2024-06-11 10:12AM EDT | 2024-11-15 | 48.10 | 36.40 | 38.00 | 0.00 | - | 3 | 16 | 19.66% |
| BLK241220P00780000 | 2024-06-18 3:49PM EDT | 2024-12-20 | 41.77 | 41.00 | 42.60 | 0.00 | - | 5 | 90 | 19.78% |
| BLK250117P00780000 | 2024-06-18 3:49PM EDT | 2025-01-17 | 45.30 | 44.70 | 46.50 | 0.00 | - | 6 | 199 | 20.07% |
| BLK250620P00780000 | 2024-05-15 11:22AM EDT | 2025-06-20 | 54.30 | 63.00 | 71.00 | 0.00 | - | 1 | 11 | 23.17% |
| BLK260116P00780000 | 2024-02-22 1:32PM EDT | 2026-01-16 | 77.50 | 69.00 | 75.70 | 0.00 | - | 1 | 12 | 19.69% |
© 2024 Yahoo. All rights reserved.