BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Strike:700.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240517C00700000 | 2024-05-14 10:38AM EDT | 2024-05-17 | 99.25 | 112.30 | 118.90 | 0.00 | - | 5 | 13 | 107.40% |
| BLK240621C00700000 | 2024-05-14 10:49AM EDT | 2024-06-21 | 102.00 | 114.80 | 120.70 | 0.00 | - | 1 | 90 | 42.32% |
| BLK240719C00700000 | 2024-04-16 1:54PM EDT | 2024-07-19 | 76.00 | 115.90 | 123.00 | 0.00 | - | 1 | 7 | 35.24% |
| BLK240816C00700000 | 2024-04-04 2:37PM EDT | 2024-08-16 | 124.40 | 79.60 | 83.20 | 0.00 | - | 3 | 3 | 0.00% |
| BLK240920C00700000 | 2024-04-25 11:27AM EDT | 2024-09-20 | 82.04 | 124.20 | 131.00 | 0.00 | - | 5 | 1 | 31.87% |
| BLK241018C00700000 | 2024-04-30 9:48AM EDT | 2024-10-18 | 89.04 | 127.80 | 132.10 | 0.00 | - | 2 | 2 | 29.65% |
| BLK241220C00700000 | 2024-03-21 9:39AM EDT | 2024-12-20 | 162.50 | 93.80 | 100.50 | 0.00 | - | 4 | 3 | 0.00% |
| BLK250117C00700000 | 2024-05-13 3:54PM EDT | 2025-01-17 | 123.30 | 142.30 | 144.30 | 0.00 | - | 2 | 54 | 29.85% |
| BLK250620C00700000 | 2024-04-22 11:39AM EDT | 2025-06-20 | 122.80 | 158.00 | 165.60 | 0.00 | - | 1 | 4 | 31.27% |
| BLK260116C00700000 | 2024-04-08 12:35PM EDT | 2026-01-16 | 184.14 | 150.20 | 157.90 | 0.00 | - | 1 | 10 | 23.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240517P00700000 | 2024-05-15 1:14PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.30 | -0.03 | -23.08% | 3 | 132 | 70.51% |
| BLK240524P00700000 | 2024-05-08 3:14PM EDT | 2024-05-24 | 0.47 | 0.05 | 1.50 | 0.00 | - | 1 | 17 | 55.71% |
| BLK240531P00700000 | 2024-05-14 1:29PM EDT | 2024-05-31 | 0.27 | 0.05 | 1.50 | 0.00 | - | 3 | 10 | 42.74% |
| BLK240607P00700000 | 2024-05-08 12:17PM EDT | 2024-06-07 | 1.30 | 0.10 | 0.90 | 0.00 | - | 1 | 5 | 32.59% |
| BLK240621P00700000 | 2024-05-10 10:24AM EDT | 2024-06-21 | 1.18 | 0.40 | 0.80 | 0.00 | - | 5 | 106 | 25.37% |
| BLK240719P00700000 | 2024-05-15 12:22PM EDT | 2024-07-19 | 2.10 | 2.00 | 2.20 | -1.10 | -34.38% | 5 | 71 | 23.55% |
| BLK240816P00700000 | 2024-05-14 3:48PM EDT | 2024-08-16 | 3.80 | 3.50 | 3.90 | -1.20 | -24.00% | 1 | 93 | 22.70% |
| BLK240920P00700000 | 2024-05-15 9:43AM EDT | 2024-09-20 | 6.00 | 5.90 | 6.40 | -2.60 | -30.23% | 3 | 43 | 22.31% |
| BLK241018P00700000 | 2024-05-06 10:18AM EDT | 2024-10-18 | 17.41 | 8.00 | 8.90 | 0.00 | - | 1 | 19 | 22.49% |
| BLK241115P00700000 | 2024-03-21 12:14PM EDT | 2024-11-15 | 15.09 | 29.70 | 31.90 | 0.00 | - | 1 | 3 | 35.29% |
| BLK241220P00700000 | 2024-05-15 11:34AM EDT | 2024-12-20 | 13.97 | 13.80 | 14.50 | -3.43 | -19.71% | 2 | 10 | 22.71% |
| BLK250117P00700000 | 2024-05-15 9:48AM EDT | 2025-01-17 | 16.50 | 16.50 | 17.40 | -3.06 | -15.64% | 11 | 310 | 23.04% |
| BLK250620P00700000 | 2024-05-09 2:08PM EDT | 2025-06-20 | 36.20 | 28.90 | 30.90 | 0.00 | - | 20 | 45 | 23.56% |
| BLK260116P00700000 | 2024-04-24 3:30PM EDT | 2026-01-16 | 60.20 | 42.10 | 46.10 | 0.00 | - | 13 | 13 | 23.67% |
© 2024 Yahoo. All rights reserved.