UK markets open in 7 hours 11 minutes
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.06 -0.16 (-0.22%) GOLD FUTURES
2,371.00 +1.70 (+0.07%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,684.68 +769.32 (+1.45%)
BlackRock, Inc. (BLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240614C00720000 | 2024-05-23 2:08PM EDT | 720.00 | 68.10 | 53.20 | 60.10 | 0.00 | - | - | 2 | 35.41% |
| BLK240614C00730000 | 2024-05-31 12:51PM EDT | 730.00 | 38.65 | 43.30 | 50.20 | 0.00 | - | 1 | 1 | 31.10% |
| BLK240614C00760000 | 2024-05-31 11:37AM EDT | 760.00 | 18.65 | 19.50 | 22.40 | 0.00 | - | 4 | 4 | 21.09% |
| BLK240614C00765000 | 2024-05-31 9:57AM EDT | 765.00 | 13.20 | 16.30 | 19.00 | 0.00 | - | 1 | 2 | 21.15% |
| BLK240614C00767500 | 2024-05-31 2:26PM EDT | 767.50 | 11.99 | 14.80 | 17.60 | 0.00 | - | 3 | 3 | 21.52% |
| BLK240614C00770000 | 2024-06-03 12:28PM EDT | 770.00 | 10.60 | 13.30 | 15.00 | -0.52 | -4.68% | 2 | 19 | 19.51% |
| BLK240614C00772500 | 2024-06-03 1:05PM EDT | 772.50 | 10.10 | 12.00 | 13.80 | +2.20 | +27.85% | 1 | 5 | 19.97% |
| BLK240614C00775000 | 2024-06-03 2:06PM EDT | 775.00 | 10.20 | 10.60 | 12.20 | +2.41 | +30.94% | 9 | 1 | 19.54% |
| BLK240614C00780000 | 2024-05-31 2:19PM EDT | 780.00 | 7.50 | 8.20 | 9.50 | +0.70 | +10.29% | 2 | 16 | 19.11% |
| BLK240614C00785000 | 2024-06-03 12:25PM EDT | 785.00 | 4.89 | 6.30 | 7.40 | +0.99 | +25.38% | 3 | 6 | 19.09% |
| BLK240614C00787500 | 2024-06-03 2:58PM EDT | 787.50 | 5.25 | 5.50 | 6.50 | -0.05 | -0.94% | 3 | 1 | 19.11% |
| BLK240614C00790000 | 2024-05-31 2:26PM EDT | 790.00 | 3.90 | 4.70 | 5.90 | 0.00 | - | 3 | 10 | 19.56% |
| BLK240614C00792500 | 2024-05-28 3:59PM EDT | 792.50 | 4.00 | 4.10 | 4.90 | 0.00 | - | 4 | 2 | 19.06% |
| BLK240614C00795000 | 2024-06-03 10:21AM EDT | 795.00 | 3.00 | 3.50 | 4.30 | -0.02 | -0.66% | 1 | 4 | 19.21% |
| BLK240614C00800000 | 2024-06-03 3:34PM EDT | 800.00 | 2.66 | 2.50 | 3.30 | +0.36 | +15.65% | 8 | 812 | 19.54% |
| BLK240614C00805000 | 2024-05-31 12:55PM EDT | 805.00 | 1.65 | 1.85 | 2.45 | 0.00 | - | 2 | 4 | 19.68% |
| BLK240614C00810000 | 2024-06-03 12:10PM EDT | 810.00 | 1.29 | 1.30 | 1.85 | -0.15 | -10.42% | 2 | 18 | 20.01% |
| BLK240614C00815000 | 2024-05-31 3:13PM EDT | 815.00 | 0.95 | 0.95 | 1.40 | 0.00 | - | 1 | 2 | 20.38% |
| BLK240614C00820000 | 2024-05-24 2:27PM EDT | 820.00 | 2.00 | 0.70 | 1.10 | 0.00 | - | 6 | 6 | 20.95% |
| BLK240614C00825000 | 2024-05-31 1:50PM EDT | 825.00 | 0.70 | 0.50 | 0.85 | 0.00 | - | 1 | 1 | 21.42% |
| BLK240614C00830000 | 2024-05-30 12:16PM EDT | 830.00 | 0.50 | 0.30 | 0.70 | 0.00 | - | 1 | 11 | 22.17% |
| BLK240614C00840000 | 2024-05-28 1:48PM EDT | 840.00 | 0.45 | 0.15 | 0.55 | +0.10 | +28.57% | 5 | 12 | 24.20% |
| BLK240614C00850000 | 2024-05-28 1:10PM EDT | 850.00 | 0.30 | 0.15 | 0.80 | 0.00 | - | 2 | 4 | 29.11% |
| BLK240614C00860000 | 2024-05-20 10:48AM EDT | 860.00 | 1.56 | 0.10 | 0.40 | 0.00 | - | 1 | 1 | 28.44% |
| BLK240614C00880000 | 2024-05-21 10:39AM EDT | 880.00 | 0.60 | 0.10 | 0.35 | 0.00 | - | - | 1 | 33.06% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240614P00540000 | 2024-05-28 11:57AM EDT | 540.00 | 0.89 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 117.02% |
| BLK240614P00560000 | 2024-05-28 12:29PM EDT | 560.00 | 1.62 | 0.00 | 4.80 | 0.00 | - | 36 | 36 | 107.10% |
| BLK240614P00570000 | 2024-05-31 2:19PM EDT | 570.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 6 | 15 | 102.26% |
| BLK240614P00600000 | 2024-05-28 11:38AM EDT | 600.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 12 | 6 | 88.06% |
| BLK240614P00610000 | 2024-05-28 12:29PM EDT | 610.00 | 4.60 | 0.00 | 4.80 | 0.00 | - | 17 | 17 | 83.42% |
| BLK240614P00620000 | 2024-05-31 2:19PM EDT | 620.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 78.85% |
| BLK240614P00670000 | 2024-05-28 11:35AM EDT | 670.00 | 0.17 | 0.05 | 0.40 | 0.00 | - | 3 | 3 | 40.19% |
| BLK240614P00680000 | 2024-05-28 11:38AM EDT | 680.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 4 | 2 | 37.40% |
| BLK240614P00700000 | 2024-05-28 11:35AM EDT | 700.00 | 0.75 | 0.30 | 0.65 | 0.00 | - | 1 | 1 | 32.47% |
| BLK240614P00710000 | 2024-05-30 12:29PM EDT | 710.00 | 1.60 | 0.45 | 0.85 | 0.00 | - | 5 | 7 | 30.36% |
| BLK240614P00720000 | 2024-06-03 1:10PM EDT | 720.00 | 1.38 | 0.75 | 1.05 | -1.39 | -50.18% | 2 | 7 | 27.78% |
| BLK240614P00725000 | 2024-06-03 1:10PM EDT | 725.00 | 1.68 | 0.95 | 1.35 | -1.94 | -53.59% | 3 | 6 | 27.37% |
| BLK240614P00730000 | 2024-05-31 11:53AM EDT | 730.00 | 2.48 | 1.20 | 1.60 | 0.00 | - | 2 | 35 | 26.42% |
| BLK240614P00735000 | 2024-06-03 10:53AM EDT | 735.00 | 2.15 | 1.55 | 1.90 | -1.02 | -32.18% | 2 | 4 | 25.45% |
| BLK240614P00740000 | 2024-05-31 2:44PM EDT | 740.00 | 2.96 | 2.05 | 2.65 | -1.04 | -26.00% | 1 | 45 | 25.75% |
| BLK240614P00745000 | 2024-06-03 3:38PM EDT | 745.00 | 3.40 | 2.70 | 3.40 | -2.40 | -41.38% | 1 | 2 | 25.48% |
| BLK240614P00750000 | 2024-05-31 3:21PM EDT | 750.00 | 6.50 | 3.40 | 4.30 | 0.00 | - | 2 | 29 | 25.18% |
| BLK240614P00752500 | 2024-05-31 3:59PM EDT | 752.50 | 7.90 | 4.00 | 4.90 | 0.00 | - | 1 | 1 | 25.21% |
| BLK240614P00755000 | 2024-06-03 9:30AM EDT | 755.00 | 4.96 | 4.50 | 5.50 | -3.34 | -40.24% | 1 | 4 | 25.12% |
| BLK240614P00757500 | 2024-05-31 1:01PM EDT | 757.50 | 9.30 | 5.20 | 6.30 | 0.00 | - | 1 | 3 | 25.33% |
| BLK240614P00760000 | 2024-06-03 12:28PM EDT | 760.00 | 9.50 | 5.80 | 6.80 | -0.70 | -6.86% | 4 | 52 | 24.78% |
| BLK240614P00765000 | 2024-05-31 3:21PM EDT | 765.00 | 12.20 | 7.60 | 8.70 | 0.00 | - | 1 | 7 | 25.15% |
| BLK240614P00767500 | 2024-05-31 3:59PM EDT | 767.50 | 12.90 | 8.40 | 9.70 | -1.81 | -12.30% | 1 | 4 | 25.22% |
| BLK240614P00770000 | 2024-05-31 3:59PM EDT | 770.00 | 16.09 | 9.40 | 10.80 | 0.00 | - | 3 | 20 | 25.34% |
| BLK240614P00775000 | 2024-05-31 12:51PM EDT | 775.00 | 14.10 | 11.80 | 13.20 | -4.53 | -24.32% | 1 | 1 | 25.57% |
| BLK240614P00780000 | 2024-05-29 9:36AM EDT | 780.00 | 26.25 | 12.30 | 16.10 | 0.00 | - | 1 | 14 | 26.19% |
| BLK240614P00790000 | 2024-06-03 9:59AM EDT | 790.00 | 26.23 | 19.00 | 22.70 | +11.23 | +74.87% | 6 | 4 | 27.48% |
| BLK240614P00795000 | 2024-05-30 1:05PM EDT | 795.00 | 39.56 | 24.40 | 26.90 | 0.00 | - | 3 | 3 | 29.23% |
| BLK240614P00800000 | 2024-05-23 2:20PM EDT | 800.00 | 25.42 | 25.80 | 31.20 | 0.00 | - | 16 | 97 | 30.90% |
© 2024 Yahoo. All rights reserved.