UK markets open in 5 hours 10 minutes
NIKKEI 225
38,851.43 +234.33 (+0.61%) HANG SENG
18,989.87 -205.73 (-1.07%) CRUDE OIL
76.86 -0.71 (-0.92%) GOLD FUTURES
2,374.30 -18.60 (-0.78%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,614.45 -466.91 (-0.85%)
BlackRock, Inc. (BLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240816C00700000 | 2024-04-04 2:37PM EDT | 700.00 | 124.40 | 79.60 | 83.20 | 0.00 | - | 3 | 3 | 0.00% |
| BLK240816C00740000 | 2024-05-22 3:30PM EDT | 740.00 | 72.28 | 70.20 | 76.60 | -2.32 | -3.11% | 187 | 712 | 26.80% |
| BLK240816C00760000 | 2024-05-15 3:41PM EDT | 760.00 | 70.73 | 54.50 | 61.00 | 0.00 | - | 2 | 36 | 25.15% |
| BLK240816C00780000 | 2024-05-16 2:25PM EDT | 780.00 | 53.40 | 43.60 | 45.60 | 0.00 | - | 2 | 39 | 22.84% |
| BLK240816C00800000 | 2024-05-15 10:23AM EDT | 800.00 | 45.57 | 32.10 | 33.30 | 0.00 | - | 4 | 60 | 21.63% |
| BLK240816C00820000 | 2024-05-21 9:45AM EDT | 820.00 | 25.49 | 22.40 | 23.50 | 0.00 | - | 1 | 71 | 20.85% |
| BLK240816C00840000 | 2024-05-22 1:58PM EDT | 840.00 | 15.90 | 15.00 | 16.00 | -2.50 | -13.59% | 21 | 32 | 20.32% |
| BLK240816C00860000 | 2024-05-21 2:08PM EDT | 860.00 | 11.02 | 9.60 | 11.10 | 0.00 | - | 3 | 44 | 20.45% |
| BLK240816C00880000 | 2024-05-21 1:52PM EDT | 880.00 | 6.70 | 5.90 | 7.30 | 0.00 | - | 3 | 16 | 20.34% |
| BLK240816C00900000 | 2024-05-20 10:56AM EDT | 900.00 | 5.60 | 3.70 | 4.40 | 0.00 | - | 2 | 9 | 19.94% |
| BLK240816C00920000 | 2024-05-16 10:34AM EDT | 920.00 | 4.00 | 2.25 | 3.50 | 0.00 | - | 1 | 12 | 21.19% |
| BLK240816C00940000 | 2024-04-25 3:41PM EDT | 940.00 | 1.80 | 1.40 | 2.55 | 0.00 | - | 15 | 18 | 21.86% |
| BLK240816C00960000 | 2024-05-09 2:05PM EDT | 960.00 | 1.70 | 0.85 | 1.40 | 0.00 | - | 1 | 1 | 21.30% |
| BLK240816C01000000 | 2024-05-20 10:56AM EDT | 1,000.00 | 0.85 | 0.45 | 1.00 | 0.00 | - | 40 | 43 | 23.65% |
| BLK240816C01040000 | 2024-05-15 11:27AM EDT | 1,040.00 | 0.72 | 0.30 | 0.80 | 0.00 | - | 18 | 13 | 26.10% |
| BLK240816C01060000 | 2024-05-14 1:10PM EDT | 1,060.00 | 0.64 | 0.20 | 0.75 | 0.00 | - | 1 | 3 | 27.41% |
| BLK240816C01080000 | 2024-05-14 1:10PM EDT | 1,080.00 | 0.59 | 0.15 | 0.70 | 0.00 | - | - | 1 | 28.63% |
| BLK240816C01180000 | 2024-04-26 3:31PM EDT | 1,180.00 | 0.50 | 0.05 | 1.00 | 0.00 | - | 17 | 17 | 37.36% |
| BLK240816C01200000 | 2024-04-08 2:11PM EDT | 1,200.00 | 0.75 | 0.10 | 1.50 | 0.00 | - | - | 35 | 41.08% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240816P00500000 | 2024-04-12 3:57PM EDT | 500.00 | 1.10 | 0.00 | 0.90 | 0.00 | - | - | 1 | 45.98% |
| BLK240816P00560000 | 2024-05-20 12:58PM EDT | 560.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 35.07% |
| BLK240816P00620000 | 2024-05-09 11:50AM EDT | 620.00 | 1.80 | 0.85 | 1.15 | 0.00 | - | 1 | 14 | 28.06% |
| BLK240816P00640000 | 2024-05-22 10:07AM EDT | 640.00 | 1.25 | 1.25 | 1.75 | -0.08 | -6.02% | 2 | 10 | 27.11% |
| BLK240816P00680000 | 2024-05-07 10:14AM EDT | 680.00 | 5.50 | 2.65 | 3.20 | 0.00 | - | 3 | 19 | 23.98% |
| BLK240816P00700000 | 2024-05-15 9:37AM EDT | 700.00 | 3.80 | 4.00 | 4.60 | 0.00 | - | 1 | 93 | 22.77% |
| BLK240816P00720000 | 2024-05-21 10:47AM EDT | 720.00 | 6.08 | 5.90 | 6.70 | 0.00 | - | 3 | 19 | 21.69% |
| BLK240816P00740000 | 2024-05-21 1:42PM EDT | 740.00 | 9.00 | 8.90 | 9.70 | 0.00 | - | 11 | 60 | 20.64% |
| BLK240816P00760000 | 2024-05-21 1:15PM EDT | 760.00 | 12.60 | 12.90 | 14.30 | -0.90 | -6.67% | 8 | 105 | 19.91% |
| BLK240816P00780000 | 2024-05-21 1:37PM EDT | 780.00 | 19.10 | 19.10 | 20.30 | 0.00 | - | 36 | 103 | 19.01% |
| BLK240816P00800000 | 2024-05-20 1:45PM EDT | 800.00 | 24.60 | 27.40 | 28.80 | 0.00 | - | 6 | 93 | 18.48% |
| BLK240816P00820000 | 2024-05-20 2:56PM EDT | 820.00 | 35.90 | 37.30 | 40.00 | 0.00 | - | 2 | 17 | 18.29% |
| BLK240816P00860000 | 2024-05-16 9:43AM EDT | 860.00 | 58.55 | 63.90 | 70.60 | 0.00 | - | - | 2 | 19.73% |
| BLK240816P00880000 | 2024-04-17 9:38AM EDT | 880.00 | 125.88 | 69.60 | 76.10 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.