UK markets open in 5 hours 21 minutes
NIKKEI 225
38,642.47 -280.56 (-0.72%) HANG SENG
18,335.45 -67.59 (-0.37%) CRUDE OIL
73.87 -0.35 (-0.47%) GOLD FUTURES
2,367.60 -1.70 (-0.07%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,956.84 +662.68 (+1.24%)
BlackRock, Inc. (BLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240719C00550000 | 2024-04-11 10:56AM EDT | 550.00 | 236.42 | 245.30 | 252.80 | 0.00 | - | 1 | 1 | 102.76% |
| BLK240719C00600000 | 2024-03-08 4:13PM EDT | 600.00 | 247.00 | 201.30 | 209.50 | 0.00 | - | 3 | 3 | 93.56% |
| BLK240719C00630000 | 2024-01-16 10:54AM EDT | 630.00 | 172.00 | 172.80 | 179.40 | 0.00 | - | 1 | 1 | 83.13% |
| BLK240719C00660000 | 2024-04-03 2:05PM EDT | 660.00 | 168.55 | 107.70 | 113.90 | 0.00 | - | 1 | 3 | 0.00% |
| BLK240719C00670000 | 2024-04-04 2:18PM EDT | 670.00 | 149.00 | 97.30 | 103.50 | 0.00 | - | 1 | 1 | 0.00% |
| BLK240719C00680000 | 2024-03-18 10:41AM EDT | 680.00 | 130.60 | 86.60 | 92.80 | 0.00 | - | 1 | 1 | 0.00% |
| BLK240719C00690000 | 2024-04-19 2:22PM EDT | 690.00 | 76.32 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| BLK240719C00700000 | 2024-06-03 3:07PM EDT | 700.00 | 78.20 | 78.30 | 84.50 | +2.20 | +2.89% | 3 | 7 | 30.59% |
| BLK240719C00710000 | 2024-05-23 9:52AM EDT | 710.00 | 69.39 | 69.30 | 75.40 | -17.51 | -20.15% | 6 | 27 | 29.10% |
| BLK240719C00720000 | 2024-05-30 9:54AM EDT | 720.00 | 50.10 | 61.00 | 66.80 | 0.00 | - | 1 | 2 | 28.04% |
| BLK240719C00730000 | 2024-05-30 2:17PM EDT | 730.00 | 43.30 | 52.90 | 59.30 | 0.00 | - | 1 | 5 | 27.95% |
| BLK240719C00740000 | 2024-05-09 11:18AM EDT | 740.00 | 63.50 | 45.50 | 51.00 | 0.00 | - | 41 | 44 | 26.54% |
| BLK240719C00750000 | 2024-06-03 10:21AM EDT | 750.00 | 35.30 | 38.60 | 43.30 | -0.20 | -0.56% | 2 | 83 | 25.41% |
| BLK240719C00760000 | 2024-06-03 2:51PM EDT | 760.00 | 31.50 | 31.90 | 37.10 | +1.00 | +3.28% | 7 | 26 | 25.31% |
| BLK240719C00770000 | 2024-06-03 3:26PM EDT | 770.00 | 26.00 | 25.80 | 30.60 | +1.00 | +4.00% | 6 | 80 | 24.42% |
| BLK240719C00780000 | 2024-06-03 12:55PM EDT | 780.00 | 19.60 | 21.10 | 23.20 | +2.70 | +15.98% | 2 | 74 | 22.21% |
| BLK240719C00790000 | 2024-06-03 12:55PM EDT | 790.00 | 15.30 | 16.70 | 18.50 | +2.10 | +15.91% | 1 | 26 | 21.89% |
| BLK240719C00800000 | 2024-06-03 3:32PM EDT | 800.00 | 13.20 | 12.80 | 14.40 | +2.80 | +26.92% | 15 | 97 | 21.52% |
| BLK240719C00810000 | 2024-06-03 12:15PM EDT | 810.00 | 8.75 | 9.70 | 10.80 | -0.15 | -1.69% | 10 | 83 | 21.01% |
| BLK240719C00820000 | 2024-06-03 3:26PM EDT | 820.00 | 7.30 | 7.40 | 8.60 | +0.10 | +1.39% | 7 | 96 | 21.37% |
| BLK240719C00830000 | 2024-06-03 11:51AM EDT | 830.00 | 5.30 | 5.20 | 5.90 | +1.30 | +32.50% | 1 | 451 | 20.54% |
| BLK240719C00840000 | 2024-05-30 1:45PM EDT | 840.00 | 3.78 | 3.70 | 4.60 | +1.04 | +37.96% | 6 | 148 | 20.92% |
| BLK240719C00850000 | 2024-05-31 12:17PM EDT | 850.00 | 2.60 | 2.45 | 3.70 | 0.00 | - | 1 | 7 | 21.50% |
| BLK240719C00860000 | 2024-05-31 1:31PM EDT | 860.00 | 1.90 | 1.75 | 3.00 | 0.00 | - | 4 | 88 | 22.10% |
| BLK240719C00870000 | 2024-06-03 9:44AM EDT | 870.00 | 1.32 | 1.30 | 2.15 | -0.28 | -17.50% | 1 | 5 | 22.00% |
| BLK240719C00880000 | 2024-05-30 9:42AM EDT | 880.00 | 0.91 | 0.95 | 1.75 | 0.00 | - | 1 | 70 | 22.60% |
| BLK240719C00900000 | 2024-05-30 2:34PM EDT | 900.00 | 0.68 | 0.55 | 1.20 | 0.00 | - | 8 | 137 | 23.84% |
| BLK240719C00920000 | 2024-05-16 11:17AM EDT | 920.00 | 1.81 | 0.40 | 0.85 | 0.00 | - | 5 | 87 | 25.09% |
| BLK240719C00930000 | 2024-05-21 3:25PM EDT | 930.00 | 0.88 | 0.35 | 0.80 | 0.00 | - | - | 3 | 26.12% |
| BLK240719C00940000 | 2024-05-17 1:50PM EDT | 940.00 | 1.05 | 0.30 | 0.75 | 0.00 | - | 1 | 23 | 27.11% |
| BLK240719C00960000 | 2024-04-04 3:30PM EDT | 960.00 | 4.72 | 0.50 | 1.05 | 0.00 | - | 2 | 21 | 31.24% |
| BLK240719C00980000 | 2024-05-29 11:49AM EDT | 980.00 | 0.35 | 0.00 | 1.05 | 0.00 | - | 3 | 63 | 33.70% |
| BLK240719C01000000 | 2024-05-14 3:07PM EDT | 1,000.00 | 0.59 | 0.00 | 0.60 | 0.00 | - | 12 | 43 | 33.15% |
| BLK240719C01020000 | 2024-03-13 3:53PM EDT | 1,020.00 | 2.98 | 0.25 | 1.35 | 0.00 | - | 1 | 31 | 40.00% |
| BLK240719C01040000 | 2024-04-02 1:38PM EDT | 1,040.00 | 1.85 | 0.00 | 0.80 | 0.00 | - | 9 | 11 | 39.01% |
| BLK240719C01060000 | 2024-04-23 3:58PM EDT | 1,060.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| BLK240719C01080000 | 2024-04-02 12:04PM EDT | 1,080.00 | 1.34 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 42.79% |
| BLK240719C01100000 | 2024-03-28 9:41AM EDT | 1,100.00 | 1.48 | 0.15 | 0.70 | 0.00 | - | 1 | 44 | 44.35% |
| BLK240719C01120000 | 2024-01-22 2:06PM EDT | 1,120.00 | 0.70 | 0.15 | 1.50 | 0.00 | - | 1 | 1 | 51.75% |
| BLK240719C01160000 | 2023-12-26 2:03PM EDT | 1,160.00 | 1.20 | 0.20 | 1.20 | 0.00 | - | 1 | 1 | 53.91% |
| BLK240719C01180000 | 2024-05-02 12:01PM EDT | 1,180.00 | 0.24 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 61.35% |
| BLK240719C01200000 | 2024-04-03 10:53AM EDT | 1,200.00 | 0.70 | 0.05 | 5.20 | 0.00 | - | 10 | 12 | 65.23% |
| BLK240719C01220000 | 2024-04-12 9:34AM EDT | 1,220.00 | 0.60 | 0.00 | 2.70 | 0.00 | - | 2 | 2 | 60.49% |
| BLK240719C01240000 | 2024-05-10 10:17AM EDT | 1,240.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 7 | 16 | 53.88% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240719P00380000 | 2024-05-07 1:51PM EDT | 380.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 1 | 25 | 74.61% |
| BLK240719P00400000 | 2024-02-20 10:30AM EDT | 400.00 | 0.79 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 75.00% |
| BLK240719P00410000 | 2024-05-15 10:40AM EDT | 410.00 | 0.78 | 0.00 | 4.30 | 0.00 | - | 50 | 60 | 95.40% |
| BLK240719P00420000 | 2024-01-03 4:09PM EDT | 420.00 | 2.00 | 0.00 | 1.25 | 0.00 | - | - | 2 | 76.56% |
| BLK240719P00450000 | 2024-05-14 9:30AM EDT | 450.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 1 | 6 | 81.65% |
| BLK240719P00460000 | 2024-04-17 3:41PM EDT | 460.00 | 0.38 | 0.00 | 0.60 | 0.00 | - | 1 | 7 | 60.40% |
| BLK240719P00470000 | 2024-05-20 9:42AM EDT | 470.00 | 0.13 | 0.00 | 4.40 | 0.00 | - | 3 | 29 | 77.56% |
| BLK240719P00480000 | 2024-01-12 11:18AM EDT | 480.00 | 3.02 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 62.96% |
| BLK240719P00500000 | 2024-04-16 3:34PM EDT | 500.00 | 0.70 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 69.24% |
| BLK240719P00520000 | 2024-05-20 9:43AM EDT | 520.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 53.59% |
| BLK240719P00540000 | 2024-05-20 9:38AM EDT | 540.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 49.12% |
| BLK240719P00550000 | 2024-05-21 3:32PM EDT | 550.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 46.95% |
| BLK240719P00560000 | 2024-01-12 10:50AM EDT | 560.00 | 3.25 | 1.50 | 2.85 | 0.00 | - | 1 | 2 | 53.67% |
| BLK240719P00570000 | 2024-04-01 9:41AM EDT | 570.00 | 1.25 | 0.85 | 1.40 | 0.00 | - | 2 | 4 | 47.24% |
| BLK240719P00580000 | 2024-05-29 3:52PM EDT | 580.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 42.48% |
| BLK240719P00590000 | 2024-05-28 3:01PM EDT | 590.00 | 0.48 | 0.00 | 4.20 | 0.00 | - | 7 | 11 | 53.54% |
| BLK240719P00600000 | 2024-05-30 9:43AM EDT | 600.00 | 0.70 | 0.30 | 0.60 | 0.00 | - | 2 | 38 | 35.25% |
| BLK240719P00610000 | 2024-05-30 9:43AM EDT | 610.00 | 0.83 | 0.20 | 2.30 | 0.00 | - | 2 | 17 | 42.24% |
| BLK240719P00620000 | 2024-05-28 3:28PM EDT | 620.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | 1 | 9 | 35.94% |
| BLK240719P00630000 | 2024-05-28 3:01PM EDT | 630.00 | 0.90 | 0.60 | 1.05 | 0.00 | - | 9 | 29 | 32.29% |
| BLK240719P00640000 | 2024-05-29 12:19PM EDT | 640.00 | 1.40 | 0.75 | 1.10 | 0.00 | - | 1 | 18 | 30.50% |
| BLK240719P00650000 | 2024-05-31 3:37PM EDT | 650.00 | 1.44 | 0.90 | 1.35 | 0.00 | - | 6 | 40 | 29.58% |
| BLK240719P00660000 | 2024-05-31 3:55PM EDT | 660.00 | 1.58 | 1.15 | 1.65 | 0.00 | - | 5 | 316 | 28.63% |
| BLK240719P00670000 | 2024-05-31 3:55PM EDT | 670.00 | 1.98 | 0.90 | 1.95 | 0.00 | - | 5 | 18 | 27.47% |
| BLK240719P00680000 | 2024-05-29 9:52AM EDT | 680.00 | 3.25 | 1.85 | 2.30 | 0.00 | - | 1 | 69 | 26.28% |
| BLK240719P00690000 | 2024-05-31 2:00PM EDT | 690.00 | 3.71 | 1.85 | 2.95 | 0.00 | - | 7 | 30 | 25.60% |
| BLK240719P00700000 | 2024-06-03 9:44AM EDT | 700.00 | 4.20 | 2.55 | 4.30 | -0.28 | -6.25% | 1 | 89 | 25.92% |
| BLK240719P00710000 | 2024-05-31 11:35AM EDT | 710.00 | 4.78 | 4.10 | 5.20 | -0.72 | -13.09% | 1 | 66 | 24.89% |
| BLK240719P00720000 | 2024-05-31 3:22PM EDT | 720.00 | 7.40 | 4.80 | 6.10 | 0.00 | - | 3 | 72 | 23.58% |
| BLK240719P00730000 | 2024-06-03 12:33PM EDT | 730.00 | 9.20 | 6.40 | 7.80 | -0.20 | -2.13% | 4 | 60 | 23.02% |
| BLK240719P00740000 | 2024-06-03 1:40PM EDT | 740.00 | 10.10 | 8.60 | 10.00 | -1.90 | -15.83% | 15 | 122 | 22.57% |
| BLK240719P00750000 | 2024-06-03 2:51PM EDT | 750.00 | 13.30 | 11.50 | 12.70 | -2.60 | -16.35% | 12 | 148 | 22.14% |
| BLK240719P00760000 | 2024-06-03 3:15PM EDT | 760.00 | 16.80 | 14.70 | 16.20 | -3.30 | -16.42% | 13 | 241 | 21.95% |
| BLK240719P00770000 | 2024-06-03 3:15PM EDT | 770.00 | 20.95 | 18.30 | 20.10 | -2.55 | -10.85% | 4 | 137 | 21.55% |
| BLK240719P00780000 | 2024-06-03 3:52PM EDT | 780.00 | 25.00 | 23.00 | 25.20 | -9.60 | -27.75% | 1 | 89 | 21.65% |
| BLK240719P00790000 | 2024-05-31 12:09PM EDT | 790.00 | 36.20 | 28.10 | 33.90 | 0.00 | - | 1 | 138 | 24.45% |
| BLK240719P00800000 | 2024-05-31 9:56AM EDT | 800.00 | 43.00 | 32.10 | 37.60 | 0.00 | - | 1 | 81 | 22.08% |
| BLK240719P00810000 | 2024-05-31 3:56PM EDT | 810.00 | 45.70 | 39.40 | 47.00 | 0.00 | - | 1 | 86 | 24.64% |
| BLK240719P00820000 | 2024-05-28 3:34PM EDT | 820.00 | 58.38 | 47.40 | 53.30 | 0.00 | - | 4 | 30 | 23.67% |
| BLK240719P00830000 | 2024-06-03 2:05PM EDT | 830.00 | 62.25 | 56.10 | 61.80 | +23.65 | +61.27% | 2 | 99 | 24.58% |
| BLK240719P00840000 | 2024-05-28 1:37PM EDT | 840.00 | 73.30 | 64.50 | 73.00 | 0.00 | - | 1 | 21 | 28.44% |
| BLK240719P00860000 | 2024-03-13 11:42AM EDT | 860.00 | 53.90 | 97.20 | 105.00 | 0.00 | - | 2 | 9 | 46.59% |
| BLK240719P00940000 | 2024-02-13 4:44PM EDT | 940.00 | 167.00 | 128.50 | 135.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.