UK markets open in 4 hours 8 minutes
NIKKEI 225
38,913.48 +296.38 (+0.77%) HANG SENG
18,880.21 -315.39 (-1.64%) CRUDE OIL
77.02 -0.55 (-0.71%) GOLD FUTURES
2,371.50 -21.40 (-0.89%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,529.66 -515.42 (-0.94%)
BlackRock, Inc. (BLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240531C00720000 | 2024-05-06 3:20PM EDT | 720.00 | 54.65 | 76.50 | 83.90 | 0.00 | - | - | 6 | 58.05% |
| BLK240531C00730000 | 2024-05-20 9:45AM EDT | 730.00 | 80.65 | 66.40 | 73.70 | 0.00 | - | 5 | 3 | 51.76% |
| BLK240531C00750000 | 2024-05-20 9:45AM EDT | 750.00 | 60.85 | 46.70 | 54.00 | 0.00 | - | 5 | 9 | 41.66% |
| BLK240531C00760000 | 2024-05-15 10:35AM EDT | 760.00 | 59.80 | 37.00 | 44.20 | 0.00 | - | 5 | 4 | 36.47% |
| BLK240531C00770000 | 2024-05-15 9:43AM EDT | 770.00 | 48.15 | 27.00 | 34.30 | 0.00 | - | 4 | 6 | 30.71% |
| BLK240531C00775000 | 2024-05-13 1:38PM EDT | 775.00 | 25.50 | 23.60 | 30.60 | 0.00 | - | 1 | 1 | 30.90% |
| BLK240531C00780000 | 2024-05-22 2:03PM EDT | 780.00 | 22.95 | 19.30 | 26.10 | -4.45 | -16.24% | 1 | 17 | 28.68% |
| BLK240531C00782500 | 2024-05-16 10:04AM EDT | 782.50 | 33.47 | 18.20 | 24.00 | 0.00 | - | - | 2 | 27.83% |
| BLK240531C00790000 | 2024-05-21 9:38AM EDT | 790.00 | 19.27 | 13.40 | 17.40 | 0.00 | - | 1 | 29 | 24.07% |
| BLK240531C00795000 | 2024-05-17 2:45PM EDT | 795.00 | 11.65 | 11.00 | 12.20 | -9.35 | -44.52% | 4 | 1 | 19.46% |
| BLK240531C00800000 | 2024-05-22 3:59PM EDT | 800.00 | 8.40 | 8.10 | 9.20 | -3.10 | -26.96% | 30 | 198 | 18.75% |
| BLK240531C00805000 | 2024-05-22 12:00PM EDT | 805.00 | 6.40 | 5.70 | 6.80 | -2.45 | -27.68% | 7 | 25 | 18.40% |
| BLK240531C00810000 | 2024-05-22 3:59PM EDT | 810.00 | 4.20 | 3.80 | 4.90 | -1.80 | -30.00% | 5 | 40 | 18.20% |
| BLK240531C00815000 | 2024-05-22 12:58PM EDT | 815.00 | 3.33 | 2.50 | 3.40 | -1.12 | -25.17% | 21 | 38 | 17.99% |
| BLK240531C00820000 | 2024-05-22 3:17PM EDT | 820.00 | 1.59 | 1.60 | 2.30 | -1.60 | -50.16% | 19 | 65 | 17.89% |
| BLK240531C00825000 | 2024-05-22 11:26AM EDT | 825.00 | 1.54 | 0.95 | 1.50 | -0.11 | -6.67% | 19 | 52 | 17.79% |
| BLK240531C00830000 | 2024-05-21 3:57PM EDT | 830.00 | 1.37 | 0.60 | 0.95 | 0.00 | - | 2 | 28 | 17.74% |
| BLK240531C00835000 | 2024-05-22 3:46PM EDT | 835.00 | 0.40 | 0.40 | 0.70 | -0.50 | -55.56% | 12 | 9 | 18.43% |
| BLK240531C00840000 | 2024-05-20 3:59PM EDT | 840.00 | 0.40 | 0.15 | 0.50 | -0.38 | -48.72% | 2 | 29 | 18.98% |
| BLK240531C00845000 | 2024-05-20 10:10AM EDT | 845.00 | 1.01 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 22.25% |
| BLK240531C00850000 | 2024-05-20 3:13PM EDT | 850.00 | 0.47 | 0.00 | 0.60 | 0.00 | - | 4 | 43 | 23.35% |
| BLK240531C00855000 | 2024-05-17 10:36AM EDT | 855.00 | 0.60 | 0.10 | 0.35 | 0.00 | - | 1 | 2 | 22.77% |
| BLK240531C00865000 | 2024-05-15 3:49PM EDT | 865.00 | 0.91 | 0.05 | 0.30 | 0.00 | - | - | 1 | 25.34% |
| BLK240531C00870000 | 2024-05-16 9:53AM EDT | 870.00 | 0.50 | 0.10 | 0.30 | 0.00 | - | 1 | 3 | 26.88% |
| BLK240531C00880000 | 2024-05-15 10:11AM EDT | 880.00 | 0.50 | 0.05 | 1.75 | 0.00 | - | - | 1 | 41.70% |
| BLK240531C00890000 | 2024-05-10 3:59PM EDT | 890.00 | 0.50 | 0.05 | 1.50 | 0.00 | - | 5 | 15 | 43.86% |
| BLK240531C00900000 | 2024-04-19 2:02PM EDT | 900.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| BLK240531C00910000 | 2024-05-03 10:42AM EDT | 910.00 | 0.29 | 0.05 | 1.50 | 0.00 | - | 10 | 10 | 50.78% |
| BLK240531C01020000 | 2024-05-14 2:49PM EDT | 1,020.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 8 | 91.48% |
| BLK240531C01040000 | 2024-05-16 9:53AM EDT | 1,040.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 37 | 69.04% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240531P00660000 | 2024-04-30 11:09AM EDT | 660.00 | 1.10 | 0.00 | 2.60 | 0.00 | - | 3 | 12 | 69.97% |
| BLK240531P00670000 | 2024-05-13 10:30AM EDT | 670.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 5 | 19 | 59.23% |
| BLK240531P00680000 | 2024-05-13 10:41AM EDT | 680.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 5 | 117 | 55.03% |
| BLK240531P00690000 | 2024-05-13 10:17AM EDT | 690.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | 2 | 22 | 51.12% |
| BLK240531P00700000 | 2024-05-14 1:29PM EDT | 700.00 | 0.27 | 0.05 | 1.50 | 0.00 | - | 3 | 10 | 53.37% |
| BLK240531P00710000 | 2024-05-20 3:04PM EDT | 710.00 | 0.10 | 0.05 | 2.65 | -0.05 | -33.33% | 1 | 43 | 55.75% |
| BLK240531P00715000 | 2024-05-17 2:49PM EDT | 715.00 | 0.15 | 0.05 | 1.50 | 0.00 | - | 2 | 2 | 46.47% |
| BLK240531P00720000 | 2024-05-21 3:55PM EDT | 720.00 | 0.23 | 0.05 | 0.80 | 0.00 | - | 3 | 10 | 38.78% |
| BLK240531P00730000 | 2024-05-22 3:09PM EDT | 730.00 | 0.13 | 0.00 | 0.30 | -0.02 | -13.33% | 10 | 10 | 29.08% |
| BLK240531P00740000 | 2024-05-10 2:58PM EDT | 740.00 | 1.25 | 0.10 | 0.30 | 0.00 | - | 23 | 29 | 25.34% |
| BLK240531P00750000 | 2024-05-21 10:18AM EDT | 750.00 | 0.30 | 0.00 | 0.45 | -0.05 | -14.29% | 1 | 22 | 23.23% |
| BLK240531P00755000 | 2024-05-17 3:45PM EDT | 755.00 | 0.34 | 0.20 | 0.55 | 0.00 | - | 1 | 1 | 22.10% |
| BLK240531P00760000 | 2024-05-21 3:55PM EDT | 760.00 | 0.50 | 0.25 | 0.70 | 0.00 | - | 3 | 26 | 21.09% |
| BLK240531P00765000 | 2024-05-15 9:58AM EDT | 765.00 | 1.05 | 0.20 | 0.95 | 0.00 | - | - | 9 | 20.36% |
| BLK240531P00770000 | 2024-05-22 2:28PM EDT | 770.00 | 1.39 | 0.65 | 1.15 | +0.49 | +54.44% | 1 | 12 | 19.01% |
| BLK240531P00775000 | 2024-05-17 3:47PM EDT | 775.00 | 1.00 | 1.00 | 1.65 | +0.05 | +5.26% | 1 | 2 | 18.52% |
| BLK240531P00780000 | 2024-05-22 3:09PM EDT | 780.00 | 2.18 | 1.45 | 2.40 | +0.33 | +17.84% | 11 | 21 | 18.20% |
| BLK240531P00785000 | 2024-05-22 3:15PM EDT | 785.00 | 3.30 | 2.30 | 3.20 | +0.90 | +37.50% | 4 | 11 | 17.33% |
| BLK240531P00790000 | 2024-05-22 2:30PM EDT | 790.00 | 5.40 | 3.40 | 4.50 | +1.30 | +31.71% | 3 | 29 | 16.97% |
| BLK240531P00792500 | 2024-05-20 2:44PM EDT | 792.50 | 3.44 | 4.20 | 5.20 | 0.00 | - | 1 | 2 | 16.59% |
| BLK240531P00795000 | 2024-05-21 3:35PM EDT | 795.00 | 4.10 | 4.90 | 6.20 | 0.00 | - | 6 | 16 | 16.62% |
| BLK240531P00800000 | 2024-05-22 11:08AM EDT | 800.00 | 9.80 | 7.10 | 8.40 | +3.60 | +58.06% | 10 | 29 | 16.38% |
| BLK240531P00805000 | 2024-05-22 3:09PM EDT | 805.00 | 11.38 | 9.60 | 11.00 | +2.78 | +32.33% | 4 | 13 | 15.96% |
| BLK240531P00810000 | 2024-05-21 3:17PM EDT | 810.00 | 13.40 | 9.70 | 14.80 | +2.20 | +19.64% | 9 | 30 | 17.12% |
| BLK240531P00815000 | 2024-05-16 11:30AM EDT | 815.00 | 11.60 | 13.50 | 18.80 | 0.00 | - | - | 18 | 18.02% |
| BLK240531P00820000 | 2024-05-16 1:23PM EDT | 820.00 | 14.60 | 19.10 | 25.30 | 0.00 | - | 6 | 14 | 24.76% |
© 2024 Yahoo. All rights reserved.