BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Strike:810.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240517C00810000 | 2024-05-15 2:54PM EDT | 2024-05-17 | 8.30 | 7.90 | 8.90 | +3.60 | +76.60% | 10 | 137 | 24.30% |
| BLK240524C00810000 | 2024-05-15 11:56AM EDT | 2024-05-24 | 13.47 | 12.80 | 13.40 | +5.67 | +72.69% | 12 | 159 | 21.79% |
| BLK240531C00810000 | 2024-05-15 1:25PM EDT | 2024-05-31 | 17.31 | 15.00 | 17.00 | +6.96 | +67.25% | 6 | 23 | 21.89% |
| BLK240607C00810000 | 2024-05-10 10:12AM EDT | 2024-06-07 | 10.10 | 17.00 | 18.60 | 0.00 | - | 12 | 15 | 20.36% |
| BLK240621C00810000 | 2024-05-15 12:39PM EDT | 2024-06-21 | 21.80 | 20.70 | 21.30 | +7.00 | +47.30% | 6 | 129 | 18.77% |
| BLK240628C00810000 | 2024-05-14 3:38PM EDT | 2024-06-28 | 18.50 | 21.80 | 26.50 | 0.00 | - | 2 | 1 | 21.83% |
| BLK240719C00810000 | 2024-05-14 3:08PM EDT | 2024-07-19 | 31.00 | 30.20 | 31.10 | +6.03 | +24.15% | 2 | 72 | 21.37% |
| BLK240920C00810000 | 2024-05-14 3:41PM EDT | 2024-09-20 | 38.00 | 43.60 | 44.80 | 0.00 | - | 3 | 96 | 22.42% |
| BLK241018C00810000 | 2024-04-19 1:22PM EDT | 2024-10-18 | 29.45 | 49.60 | 51.50 | 0.00 | - | 2 | 4 | 23.48% |
| BLK241115C00810000 | 2024-05-13 2:31PM EDT | 2024-11-15 | 45.40 | 56.30 | 58.30 | 0.00 | - | 9 | 22 | 24.59% |
| BLK241220C00810000 | 2024-05-15 10:36AM EDT | 2024-12-20 | 64.01 | 61.80 | 63.90 | +9.92 | +18.34% | 39 | 34 | 24.79% |
| BLK250117C00810000 | 2024-05-15 12:10PM EDT | 2025-01-17 | 68.90 | 67.20 | 69.10 | +29.52 | +74.96% | 40 | 75 | 25.30% |
| BLK250620C00810000 | 2024-04-05 3:27PM EDT | 2025-06-20 | 96.90 | 62.70 | 68.50 | 0.00 | - | 7 | 5 | 19.69% |
| BLK260116C00810000 | 2024-05-10 12:06PM EDT | 2026-01-16 | 107.30 | 113.30 | 119.50 | 0.00 | - | 1 | 4 | 28.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240517P00810000 | 2024-05-15 1:47PM EDT | 2024-05-17 | 2.65 | 2.90 | 3.40 | -11.40 | -81.14% | 27 | 21 | 16.59% |
| BLK240524P00810000 | 2024-05-15 12:50PM EDT | 2024-05-24 | 6.20 | 6.50 | 7.00 | -10.90 | -63.74% | 3 | 10 | 15.94% |
| BLK240607P00810000 | 2024-05-15 2:24PM EDT | 2024-06-07 | 12.80 | 11.90 | 13.30 | -8.98 | -41.23% | 3 | 3 | 17.93% |
| BLK240621P00810000 | 2024-05-15 1:16PM EDT | 2024-06-21 | 15.50 | 16.00 | 16.60 | -13.41 | -46.39% | 7 | 136 | 17.42% |
| BLK240719P00810000 | 2024-05-15 10:41AM EDT | 2024-07-19 | 23.00 | 22.60 | 23.30 | -7.70 | -25.08% | 11 | 69 | 18.10% |
| BLK240920P00810000 | 2024-04-04 2:50PM EDT | 2024-09-20 | 53.30 | 61.20 | 66.20 | 0.00 | - | 1 | 2 | 35.31% |
| BLK241018P00810000 | 2024-02-28 12:00PM EDT | 2024-10-18 | 49.90 | 37.80 | 42.50 | 0.00 | - | - | 3 | 20.80% |
| BLK241115P00810000 | 2024-05-10 2:00PM EDT | 2024-11-15 | 50.60 | 40.50 | 42.00 | 0.00 | - | - | 2 | 18.95% |
| BLK241220P00810000 | 2024-05-15 10:09AM EDT | 2024-12-20 | 44.71 | 44.90 | 46.20 | -13.19 | -22.78% | 3 | 105 | 19.05% |
| BLK250117P00810000 | 2024-05-09 3:49PM EDT | 2025-01-17 | 48.24 | 48.40 | 49.90 | -12.46 | -20.53% | 4 | 219 | 19.34% |
| BLK250620P00810000 | 2024-05-15 10:47AM EDT | 2025-06-20 | 65.80 | 64.30 | 68.40 | -20.70 | -23.93% | 1 | 4 | 20.66% |
© 2024 Yahoo. All rights reserved.