BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Strike:760.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240517C00760000 | 2024-05-13 1:35PM EDT | 2024-05-17 | 56.80 | 50.00 | 57.90 | +22.30 | +64.64% | 1 | 216 | 69.74% |
| BLK240524C00760000 | 2024-05-07 9:54AM EDT | 2024-05-24 | 30.00 | 51.20 | 59.10 | 0.00 | - | 2 | 2 | 42.16% |
| BLK240531C00760000 | 2024-05-15 9:30AM EDT | 2024-05-31 | 59.80 | 52.30 | 59.90 | +38.25 | +177.49% | 5 | 5 | 34.22% |
| BLK240621C00760000 | 2024-05-10 9:52AM EDT | 2024-06-21 | 43.02 | 53.90 | 62.20 | 0.00 | - | 3 | 146 | 26.22% |
| BLK240719C00760000 | 2024-05-08 1:42PM EDT | 2024-07-19 | 67.63 | 60.00 | 68.50 | +27.08 | +66.78% | 1 | 19 | 25.99% |
| BLK240816C00760000 | 2024-05-15 10:47AM EDT | 2024-08-16 | 72.70 | 69.00 | 75.00 | +37.20 | +104.79% | 1 | 36 | 26.57% |
| BLK240920C00760000 | 2024-05-02 10:42AM EDT | 2024-09-20 | 39.70 | 71.60 | 80.70 | 0.00 | - | 6 | 54 | 26.12% |
| BLK241018C00760000 | 2024-05-14 2:32PM EDT | 2024-10-18 | 73.40 | 79.30 | 82.80 | 0.00 | - | 1 | 5 | 24.80% |
| BLK241115C00760000 | 2024-04-26 2:30PM EDT | 2024-11-15 | 62.30 | 85.20 | 92.20 | 0.00 | - | 1 | 7 | 27.40% |
| BLK241220C00760000 | 2024-04-29 12:51PM EDT | 2024-12-20 | 63.30 | 88.10 | 95.60 | 0.00 | - | 4 | 4 | 26.61% |
| BLK250117C00760000 | 2024-04-25 12:27PM EDT | 2025-01-17 | 66.20 | 93.00 | 100.50 | 0.00 | - | 3 | 84 | 27.07% |
| BLK250620C00760000 | 2024-04-10 3:59PM EDT | 2025-06-20 | 112.35 | 106.20 | 112.70 | 0.00 | - | 1 | 4 | 25.14% |
| BLK260116C00760000 | 2024-03-01 10:55AM EDT | 2026-01-16 | 141.05 | 162.10 | 168.90 | 0.00 | - | 1 | 1 | 34.71% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240517P00760000 | 2024-05-15 12:05PM EDT | 2024-05-17 | 0.12 | 0.05 | 0.25 | -0.28 | -70.00% | 2 | 274 | 38.62% |
| BLK240524P00760000 | 2024-05-15 10:19AM EDT | 2024-05-24 | 0.40 | 0.25 | 0.55 | -0.60 | -60.00% | 3 | 14 | 24.29% |
| BLK240531P00760000 | 2024-05-15 1:29PM EDT | 2024-05-31 | 0.65 | 0.65 | 1.00 | -2.12 | -76.53% | 17 | 17 | 21.08% |
| BLK240607P00760000 | 2024-05-07 12:06PM EDT | 2024-06-07 | 8.45 | 0.90 | 2.55 | 0.00 | - | 1 | 4 | 22.50% |
| BLK240614P00760000 | 2024-05-15 12:38PM EDT | 2024-06-14 | 2.75 | 2.20 | 4.00 | -2.74 | -49.91% | 1 | 2 | 22.76% |
| BLK240621P00760000 | 2024-05-15 1:41PM EDT | 2024-06-21 | 3.26 | 3.20 | 3.90 | -3.59 | -52.41% | 17 | 308 | 20.39% |
| BLK240719P00760000 | 2024-05-15 3:24PM EDT | 2024-07-19 | 8.09 | 7.70 | 8.60 | -4.21 | -34.23% | 2 | 230 | 20.78% |
| BLK240816P00760000 | 2024-05-15 2:35PM EDT | 2024-08-16 | 11.40 | 11.10 | 12.20 | -4.50 | -28.30% | 9 | 81 | 20.35% |
| BLK240920P00760000 | 2024-05-13 10:29AM EDT | 2024-09-20 | 21.20 | 15.70 | 16.80 | 0.00 | - | 4 | 42 | 20.37% |
| BLK241018P00760000 | 2024-05-15 10:44AM EDT | 2024-10-18 | 19.90 | 19.60 | 20.90 | -3.80 | -16.03% | 5 | 28 | 20.77% |
| BLK241115P00760000 | 2024-05-14 12:40PM EDT | 2024-11-15 | 29.10 | 23.00 | 24.60 | 0.00 | - | 3 | 24 | 21.00% |
| BLK241220P00760000 | 2024-05-03 10:17AM EDT | 2024-12-20 | 46.30 | 27.20 | 28.80 | 0.00 | - | 1 | 22 | 21.17% |
| BLK250117P00760000 | 2024-05-10 3:03PM EDT | 2025-01-17 | 37.90 | 30.50 | 32.00 | 0.00 | - | 2 | 103 | 21.29% |
| BLK250620P00760000 | 2024-04-05 3:28PM EDT | 2025-06-20 | 65.00 | 62.50 | 68.70 | 0.00 | - | 9 | 4 | 28.47% |
| BLK260116P00760000 | 2024-05-03 11:49AM EDT | 2026-01-16 | 80.75 | 59.10 | 66.40 | 0.00 | - | 15 | 20 | 22.49% |
© 2024 Yahoo. All rights reserved.