BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Strike:800.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240517C00800000 | 2024-05-15 2:05PM EDT | 2024-05-17 | 16.60 | 13.70 | 16.60 | +7.90 | +90.80% | 141 | 244 | 28.49% |
| BLK240524C00800000 | 2024-05-15 12:39PM EDT | 2024-05-24 | 21.25 | 18.50 | 19.90 | +8.45 | +66.02% | 1 | 80 | 22.72% |
| BLK240531C00800000 | 2024-05-14 3:57PM EDT | 2024-05-31 | 15.70 | 20.90 | 25.10 | 0.00 | - | 5 | 166 | 25.42% |
| BLK240607C00800000 | 2024-05-15 10:47AM EDT | 2024-06-07 | 24.80 | 21.60 | 24.10 | +9.30 | +60.00% | 1 | 14 | 20.13% |
| BLK240621C00800000 | 2024-05-15 11:39AM EDT | 2024-06-21 | 27.80 | 26.10 | 27.00 | +7.60 | +37.62% | 9 | 320 | 18.91% |
| BLK240719C00800000 | 2024-05-14 3:08PM EDT | 2024-07-19 | 38.38 | 35.10 | 37.20 | +8.31 | +27.64% | 4 | 77 | 21.99% |
| BLK240816C00800000 | 2024-05-14 3:45PM EDT | 2024-08-16 | 45.57 | 42.50 | 44.00 | +8.52 | +23.00% | 4 | 56 | 22.64% |
| BLK240920C00800000 | 2024-05-14 9:56AM EDT | 2024-09-20 | 51.03 | 48.60 | 50.30 | +9.48 | +22.82% | 2 | 89 | 22.66% |
| BLK241018C00800000 | 2024-05-15 11:33AM EDT | 2024-10-18 | 57.05 | 54.60 | 56.50 | +9.05 | +18.85% | 1 | 22 | 23.50% |
| BLK241115C00800000 | 2024-05-13 2:31PM EDT | 2024-11-15 | 50.40 | 61.40 | 63.40 | 0.00 | - | 2 | 11 | 24.68% |
| BLK241220C00800000 | 2024-05-15 9:51AM EDT | 2024-12-20 | 69.49 | 66.40 | 69.00 | +10.37 | +17.54% | 5 | 57 | 24.89% |
| BLK250117C00800000 | 2024-05-15 10:00AM EDT | 2025-01-17 | 73.65 | 71.60 | 73.50 | +6.65 | +9.93% | 6 | 133 | 25.16% |
| BLK250620C00800000 | 2024-05-09 10:03AM EDT | 2025-06-20 | 80.80 | 94.40 | 99.90 | 0.00 | - | 20 | 51 | 27.65% |
| BLK260116C00800000 | 2024-04-16 3:38PM EDT | 2026-01-16 | 96.00 | 117.20 | 122.20 | 0.00 | - | 1 | 23 | 27.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240517P00800000 | 2024-05-15 1:17PM EDT | 2024-05-17 | 0.70 | 0.95 | 1.20 | -5.30 | -88.33% | 32 | 63 | 18.70% |
| BLK240524P00800000 | 2024-05-15 2:42PM EDT | 2024-05-24 | 3.78 | 3.60 | 4.00 | -5.75 | -60.34% | 26 | 54 | 17.19% |
| BLK240531P00800000 | 2024-05-14 3:11PM EDT | 2024-05-31 | 11.20 | 5.40 | 6.00 | 0.00 | - | 1 | 9 | 16.48% |
| BLK240607P00800000 | 2024-05-15 9:42AM EDT | 2024-06-07 | 8.60 | 8.60 | 9.60 | -7.90 | -47.88% | 4 | 6 | 18.60% |
| BLK240621P00800000 | 2024-05-15 10:35AM EDT | 2024-06-21 | 12.10 | 12.30 | 12.80 | -7.20 | -37.31% | 6 | 218 | 18.02% |
| BLK240719P00800000 | 2024-05-15 1:34PM EDT | 2024-07-19 | 18.20 | 18.90 | 19.60 | -7.52 | -29.24% | 7 | 79 | 18.79% |
| BLK240816P00800000 | 2024-05-15 12:30PM EDT | 2024-08-16 | 22.70 | 23.20 | 23.80 | -10.40 | -31.42% | 38 | 28 | 18.37% |
| BLK240920P00800000 | 2024-05-09 11:07AM EDT | 2024-09-20 | 40.40 | 28.50 | 29.60 | 0.00 | - | 25 | 28 | 18.76% |
| BLK241018P00800000 | 2024-04-30 9:57AM EDT | 2024-10-18 | 62.10 | 33.20 | 34.00 | 0.00 | - | 2 | 2 | 19.12% |
| BLK241115P00800000 | 2024-05-14 10:13AM EDT | 2024-11-15 | 42.91 | 36.70 | 38.00 | 0.00 | - | 2 | 5 | 19.37% |
| BLK241220P00800000 | 2024-05-14 1:01PM EDT | 2024-12-20 | 49.27 | 41.10 | 42.30 | 0.00 | - | 2 | 114 | 19.51% |
| BLK250117P00800000 | 2024-05-15 9:48AM EDT | 2025-01-17 | 43.90 | 45.10 | 46.40 | -9.00 | -17.01% | 4 | 230 | 19.93% |
| BLK250620P00800000 | 2024-02-09 3:46PM EDT | 2025-06-20 | 75.00 | 57.20 | 64.40 | 0.00 | - | 1 | 5 | 21.04% |
| BLK260116P00800000 | 2024-05-14 12:12PM EDT | 2026-01-16 | 85.40 | 76.50 | 80.10 | 0.00 | - | 2 | 8 | 20.86% |
© 2024 Yahoo. All rights reserved.