BlackRock, Inc. (BLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:790.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240517C00790000 | 2024-05-15 2:03PM EDT | 2024-05-17 | 26.50 | 23.00 | 29.70 | +10.80 | +68.79% | 18 | 97 | 54.86% |
| BLK240524C00790000 | 2024-05-14 11:06AM EDT | 2024-05-24 | 29.00 | 25.60 | 30.80 | +11.89 | +69.49% | 1 | 26 | 28.75% |
| BLK240531C00790000 | 2024-05-14 10:50AM EDT | 2024-05-31 | 19.62 | 28.10 | 32.80 | 0.00 | - | 2 | 29 | 25.26% |
| BLK240607C00790000 | 2024-05-15 9:31AM EDT | 2024-06-07 | 31.80 | 30.00 | 35.60 | +8.40 | +35.90% | 1 | 8 | 25.13% |
| BLK240621C00790000 | 2024-05-14 3:04PM EDT | 2024-06-21 | 35.10 | 33.30 | 38.50 | +8.30 | +30.97% | 1 | 213 | 22.99% |
| BLK240719C00790000 | 2024-05-15 9:52AM EDT | 2024-07-19 | 44.00 | 41.50 | 45.70 | +9.70 | +28.28% | 1 | 26 | 23.07% |
| BLK240920C00790000 | 2024-05-10 3:53PM EDT | 2024-09-20 | 46.20 | 54.20 | 59.00 | 0.00 | - | 1 | 59 | 23.73% |
| BLK241018C00790000 | 2024-04-24 3:32PM EDT | 2024-10-18 | 40.80 | 60.00 | 65.20 | 0.00 | - | 2 | 4 | 24.53% |
| BLK241115C00790000 | 2024-05-03 1:34PM EDT | 2024-11-15 | 43.60 | 66.70 | 71.90 | 0.00 | - | 3 | 9 | 25.60% |
| BLK241220C00790000 | 2024-04-29 12:51PM EDT | 2024-12-20 | 48.40 | 71.30 | 78.90 | 0.00 | - | 2 | 16 | 26.34% |
| BLK250117C00790000 | 2024-05-02 1:13PM EDT | 2025-01-17 | 49.60 | 77.00 | 82.30 | 0.00 | - | 2 | 44 | 26.11% |
| BLK250620C00790000 | 2024-05-09 3:59PM EDT | 2025-06-20 | 86.90 | 99.00 | 106.70 | 0.00 | - | 18 | 9 | 27.88% |
| BLK260116C00790000 | 2024-05-13 10:55AM EDT | 2026-01-16 | 115.50 | 123.00 | 131.00 | 0.00 | - | 1 | 14 | 28.55% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240517P00790000 | 2024-05-15 2:06PM EDT | 2024-05-17 | 0.32 | 0.15 | 0.40 | -2.78 | -89.68% | 48 | 221 | 27.44% |
| BLK240524P00790000 | 2024-05-15 2:51PM EDT | 2024-05-24 | 2.01 | 1.20 | 2.05 | -5.49 | -73.20% | 15 | 2 | 20.09% |
| BLK240531P00790000 | 2024-05-15 2:41PM EDT | 2024-05-31 | 3.40 | 2.35 | 3.40 | -8.40 | -71.19% | 10 | 17 | 18.15% |
| BLK240607P00790000 | 2024-05-10 11:39AM EDT | 2024-06-07 | 13.02 | 4.80 | 6.00 | 0.00 | - | - | 1 | 19.40% |
| BLK240621P00790000 | 2024-05-15 1:21PM EDT | 2024-06-21 | 8.60 | 8.40 | 9.50 | -6.60 | -43.42% | 9 | 299 | 19.37% |
| BLK240719P00790000 | 2024-05-14 1:10PM EDT | 2024-07-19 | 23.00 | 14.10 | 15.80 | 0.00 | - | 11 | 119 | 19.77% |
| BLK240920P00790000 | 2024-05-15 11:09AM EDT | 2024-09-20 | 25.20 | 23.90 | 25.40 | -5.30 | -17.38% | 35 | 47 | 19.44% |
| BLK241018P00790000 | 2024-05-14 10:13AM EDT | 2024-10-18 | 34.85 | 27.10 | 30.10 | 0.00 | - | 2 | 16 | 19.94% |
| BLK241115P00790000 | 2024-04-15 12:24PM EDT | 2024-11-15 | 60.70 | 30.80 | 35.20 | 0.00 | - | 1 | 20 | 20.67% |
| BLK241220P00790000 | 2024-05-15 10:38AM EDT | 2024-12-20 | 37.41 | 35.00 | 39.70 | -26.19 | -41.18% | 16 | 29 | 20.80% |
| BLK250117P00790000 | 2024-05-15 10:38AM EDT | 2025-01-17 | 40.94 | 38.30 | 42.00 | -8.96 | -17.96% | 16 | 90 | 20.48% |
| BLK250620P00790000 | 2024-02-15 4:19PM EDT | 2025-06-20 | 71.30 | 68.10 | 73.90 | 0.00 | - | 1 | 3 | 25.75% |
| BLK260116P00790000 | 2024-01-29 11:46AM EDT | 2026-01-16 | 91.67 | 79.10 | 83.70 | 0.00 | - | - | 0 | 23.27% |
© 2024 Yahoo. All rights reserved.