BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Strike:820.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240517C00820000 | 2024-05-15 2:08PM EDT | 2024-05-17 | 3.90 | 3.30 | 3.70 | +1.85 | +90.24% | 232 | 290 | 21.03% |
| BLK240524C00820000 | 2024-05-15 12:50PM EDT | 2024-05-24 | 8.60 | 7.70 | 8.30 | +4.45 | +107.23% | 27 | 44 | 20.40% |
| BLK240531C00820000 | 2024-05-14 3:40PM EDT | 2024-05-31 | 6.50 | 10.20 | 11.20 | 0.00 | - | 2 | 45 | 19.84% |
| BLK240607C00820000 | 2024-05-03 3:57PM EDT | 2024-06-07 | 2.50 | 11.70 | 12.90 | 0.00 | - | 1 | 1 | 18.76% |
| BLK240614C00820000 | 2024-05-13 1:21PM EDT | 2024-06-14 | 7.20 | 13.70 | 15.30 | 0.00 | - | 1 | 1 | 19.06% |
| BLK240621C00820000 | 2024-05-15 1:50PM EDT | 2024-06-21 | 16.50 | 16.20 | 16.60 | +4.95 | +42.86% | 8 | 131 | 18.46% |
| BLK240719C00820000 | 2024-05-15 11:30AM EDT | 2024-07-19 | 26.78 | 25.20 | 26.10 | +6.35 | +31.08% | 5 | 82 | 20.90% |
| BLK240816C00820000 | 2024-05-15 11:33AM EDT | 2024-08-16 | 33.90 | 32.40 | 33.20 | +6.84 | +25.28% | 6 | 50 | 21.82% |
| BLK240920C00820000 | 2024-05-15 1:43PM EDT | 2024-09-20 | 39.41 | 38.50 | 39.60 | +8.61 | +27.95% | 1 | 10 | 21.94% |
| BLK241018C00820000 | 2024-05-06 1:09PM EDT | 2024-10-18 | 26.00 | 44.90 | 46.10 | 0.00 | - | 2 | 21 | 22.93% |
| BLK241115C00820000 | 2024-05-14 2:49PM EDT | 2024-11-15 | 45.80 | 51.10 | 53.30 | 0.00 | - | 6 | 20 | 24.24% |
| BLK241220C00820000 | 2024-05-15 10:12AM EDT | 2024-12-20 | 58.64 | 56.90 | 58.60 | +8.39 | +16.70% | 21 | 32 | 24.33% |
| BLK250117C00820000 | 2024-05-15 10:12AM EDT | 2025-01-17 | 64.07 | 62.40 | 64.00 | +11.87 | +22.74% | 22 | 186 | 24.94% |
| BLK250620C00820000 | 2024-05-06 10:25AM EDT | 2025-06-20 | 62.85 | 84.70 | 88.80 | 0.00 | - | 6 | 8 | 26.89% |
| BLK260116C00820000 | 2024-04-16 9:31AM EDT | 2026-01-16 | 94.50 | 108.40 | 114.60 | 0.00 | - | 1 | 31 | 27.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240517P00820000 | 2024-05-15 12:28PM EDT | 2024-05-17 | 7.10 | 7.30 | 8.30 | -16.80 | -70.29% | 44 | 5 | 16.15% |
| BLK240531P00820000 | 2024-05-15 2:16PM EDT | 2024-05-31 | 13.30 | 13.00 | 13.60 | -31.70 | -70.44% | 12 | 1 | 14.76% |
| BLK240621P00820000 | 2024-05-15 1:28PM EDT | 2024-06-21 | 20.10 | 20.90 | 21.50 | -48.89 | -70.87% | 5 | 32 | 17.50% |
| BLK240719P00820000 | 2024-05-15 1:46PM EDT | 2024-07-19 | 27.00 | 27.10 | 28.00 | -18.90 | -41.18% | 7 | 25 | 18.00% |
| BLK240816P00820000 | 2024-05-15 11:48AM EDT | 2024-08-16 | 31.50 | 31.30 | 32.20 | -48.10 | -60.43% | 2 | 3 | 17.63% |
| BLK240920P00820000 | 2024-03-19 12:18PM EDT | 2024-09-20 | 54.50 | 83.70 | 89.90 | 0.00 | - | 1 | 2 | 44.99% |
| BLK241220P00820000 | 2024-04-22 3:34PM EDT | 2024-12-20 | 84.20 | 49.10 | 50.60 | 0.00 | - | 4 | 25 | 18.83% |
| BLK250117P00820000 | 2024-05-15 9:35AM EDT | 2025-01-17 | 54.30 | 52.50 | 54.30 | -6.80 | -11.13% | 1 | 226 | 19.12% |
© 2024 Yahoo. All rights reserved.