BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Strike:740.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240517C00740000 | 2024-04-29 12:41PM EDT | 2024-05-17 | 30.00 | 70.10 | 78.00 | 0.00 | - | 28 | 32 | 83.96% |
| BLK240621C00740000 | 2024-05-09 11:54AM EDT | 2024-06-21 | 54.54 | 73.20 | 80.80 | 0.00 | - | 1 | 56 | 28.97% |
| BLK240719C00740000 | 2024-05-09 11:18AM EDT | 2024-07-19 | 63.50 | 76.60 | 85.10 | 0.00 | - | 1 | 44 | 27.02% |
| BLK240816C00740000 | 2024-05-10 10:37AM EDT | 2024-08-16 | 74.60 | 82.50 | 91.40 | 0.00 | - | 1 | 712 | 27.98% |
| BLK240920C00740000 | 2024-05-15 9:30AM EDT | 2024-09-20 | 87.46 | 86.90 | 95.10 | +27.86 | +46.74% | 1 | 4 | 26.37% |
| BLK241220C00740000 | 2024-04-10 12:21PM EDT | 2024-12-20 | 100.07 | 91.30 | 97.70 | 0.00 | - | 1 | 2 | 21.48% |
| BLK250117C00740000 | 2024-05-14 2:11PM EDT | 2025-01-17 | 102.60 | 107.00 | 114.20 | 0.00 | - | 1 | 40 | 27.58% |
| BLK250620C00740000 | 2024-05-08 2:14PM EDT | 2025-06-20 | 111.50 | 124.80 | 135.00 | 0.00 | - | 1 | 1 | 28.57% |
| BLK260116C00740000 | 2024-05-09 12:54PM EDT | 2026-01-16 | 137.82 | 150.20 | 155.90 | 0.00 | - | 2 | 18 | 28.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240517P00740000 | 2024-05-15 11:32AM EDT | 2024-05-17 | 0.08 | 0.05 | 3.90 | -0.14 | -63.64% | 1 | 446 | 76.27% |
| BLK240524P00740000 | 2024-05-14 12:02PM EDT | 2024-05-24 | 0.45 | 0.05 | 4.80 | 0.00 | - | 1 | 59 | 53.53% |
| BLK240531P00740000 | 2024-05-10 2:58PM EDT | 2024-05-31 | 1.25 | 0.20 | 0.60 | 0.00 | - | 1 | 29 | 24.93% |
| BLK240607P00740000 | 2024-05-10 10:45AM EDT | 2024-06-07 | 1.90 | 0.35 | 1.60 | 0.00 | - | 6 | 21 | 25.65% |
| BLK240614P00740000 | 2024-05-15 11:54AM EDT | 2024-06-14 | 1.44 | 0.25 | 2.40 | -2.11 | -59.44% | 7 | 34 | 24.92% |
| BLK240621P00740000 | 2024-05-15 1:44PM EDT | 2024-06-21 | 1.74 | 0.75 | 5.10 | -1.59 | -47.75% | 13 | 239 | 28.00% |
| BLK240719P00740000 | 2024-05-15 10:07AM EDT | 2024-07-19 | 4.98 | 4.80 | 5.60 | -2.71 | -35.24% | 2 | 95 | 21.91% |
| BLK240816P00740000 | 2024-05-13 10:45AM EDT | 2024-08-16 | 7.59 | 7.50 | 8.50 | -3.91 | -34.00% | 3 | 47 | 21.30% |
| BLK240920P00740000 | 2024-05-14 2:41PM EDT | 2024-09-20 | 11.80 | 11.40 | 12.50 | -2.80 | -19.18% | 6 | 22 | 21.24% |
| BLK241018P00740000 | 2024-05-13 12:21PM EDT | 2024-10-18 | 20.10 | 14.70 | 16.00 | 0.00 | - | 1 | 11 | 21.50% |
| BLK241115P00740000 | 2024-05-14 9:43AM EDT | 2024-11-15 | 23.00 | 17.80 | 22.20 | 0.00 | - | 1 | 15 | 23.25% |
| BLK241220P00740000 | 2024-04-24 10:28AM EDT | 2024-12-20 | 42.60 | 21.90 | 23.40 | 0.00 | - | 1 | 13 | 21.92% |
| BLK250117P00740000 | 2024-05-02 10:03AM EDT | 2025-01-17 | 48.80 | 24.80 | 26.50 | 0.00 | - | 3 | 38 | 22.06% |
| BLK250620P00740000 | 2024-05-06 1:34PM EDT | 2025-06-20 | 55.62 | 33.00 | 41.50 | 0.00 | - | 4 | 11 | 22.50% |
| BLK260116P00740000 | 2023-12-19 3:22PM EDT | 2026-01-16 | 68.45 | 69.10 | 75.90 | 0.00 | - | - | 1 | 27.41% |
© 2024 Yahoo. All rights reserved.