UK markets open in 1 hour 10 minutes
NIKKEI 225
39,062.09 +444.99 (+1.15%) HANG SENG
18,875.19 -320.41 (-1.67%) CRUDE OIL
76.93 -0.64 (-0.83%) GOLD FUTURES
2,368.00 -24.90 (-1.04%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,534.52 -361.62 (-0.66%)
BlackRock, Inc. (BLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240920C00500000 | 2024-04-04 9:30AM EDT | 500.00 | 331.74 | 265.80 | 273.00 | 0.00 | - | 1 | 1 | 0.00% |
| BLK240920C00600000 | 2024-05-07 10:14AM EDT | 600.00 | 192.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK240920C00700000 | 2024-04-25 11:27AM EDT | 700.00 | 82.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BLK240920C00710000 | 2024-04-30 2:13PM EDT | 710.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BLK240920C00720000 | 2024-04-22 1:40PM EDT | 720.00 | 74.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BLK240920C00730000 | 2024-05-01 3:11PM EDT | 730.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BLK240920C00740000 | 2024-05-15 9:30AM EDT | 740.00 | 87.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK240920C00750000 | 2024-05-16 3:27PM EDT | 750.00 | 80.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLK240920C00760000 | 2024-05-02 10:42AM EDT | 760.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BLK240920C00770000 | 2024-05-16 3:36PM EDT | 770.00 | 65.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BLK240920C00780000 | 2024-05-16 3:30PM EDT | 780.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLK240920C00790000 | 2024-05-20 2:27PM EDT | 790.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLK240920C00800000 | 2024-05-22 2:38PM EDT | 800.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| BLK240920C00810000 | 2024-05-22 2:53PM EDT | 810.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| BLK240920C00820000 | 2024-05-21 9:59AM EDT | 820.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| BLK240920C00830000 | 2024-05-21 3:35PM EDT | 830.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BLK240920C00840000 | 2024-05-17 2:34PM EDT | 840.00 | 26.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BLK240920C00850000 | 2024-05-20 9:42AM EDT | 850.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| BLK240920C00860000 | 2024-05-22 11:53AM EDT | 860.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BLK240920C00870000 | 2024-04-29 2:50PM EDT | 870.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BLK240920C00880000 | 2024-05-15 2:47PM EDT | 880.00 | 15.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BLK240920C00890000 | 2024-05-15 2:47PM EDT | 890.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BLK240920C00900000 | 2024-05-15 2:45PM EDT | 900.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BLK240920C00910000 | 2024-05-15 2:45PM EDT | 910.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BLK240920C00920000 | 2024-04-22 10:08AM EDT | 920.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BLK240920C00930000 | 2024-04-16 3:53PM EDT | 930.00 | 4.90 | 4.80 | 5.60 | 0.00 | - | 1 | 2 | 21.35% |
| BLK240920C00950000 | 2024-05-14 10:18AM EDT | 950.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BLK240920C00960000 | 2024-05-01 9:51AM EDT | 960.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BLK240920C01000000 | 2024-04-26 10:49AM EDT | 1,000.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BLK240920C01040000 | 2024-04-15 1:51PM EDT | 1,040.00 | 1.58 | 0.65 | 1.35 | 0.00 | - | 1 | 1 | 23.90% |
| BLK240920C01080000 | 2024-05-22 1:27PM EDT | 1,080.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| BLK240920C01100000 | 2024-05-22 1:27PM EDT | 1,100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| BLK240920C01200000 | 2024-04-15 12:20PM EDT | 1,200.00 | 0.77 | 0.00 | 0.60 | 0.00 | - | - | 9 | 30.46% |
| BLK240920C01220000 | 2024-04-24 3:59PM EDT | 1,220.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| BLK240920C01240000 | 2024-05-22 12:23PM EDT | 1,240.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240920P00390000 | 2024-04-19 3:47PM EDT | 390.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| BLK240920P00400000 | 2024-04-08 1:41PM EDT | 400.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | - | 3 | 53.17% |
| BLK240920P00410000 | 2024-04-01 9:30AM EDT | 410.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| BLK240920P00420000 | 2024-03-12 11:07AM EDT | 420.00 | 1.24 | 0.55 | 1.40 | 0.00 | - | 4 | 7 | 52.08% |
| BLK240920P00450000 | 2024-05-20 9:38AM EDT | 450.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BLK240920P00480000 | 2024-04-16 9:31AM EDT | 480.00 | 1.83 | 0.15 | 4.80 | 0.00 | - | - | 70 | 56.03% |
| BLK240920P00500000 | 2024-04-12 9:57AM EDT | 500.00 | 1.80 | 0.00 | 1.10 | 0.00 | - | 2 | 2 | 39.95% |
| BLK240920P00520000 | 2024-04-03 2:36PM EDT | 520.00 | 2.10 | 0.45 | 1.90 | 0.00 | - | 1 | 1 | 40.49% |
| BLK240920P00560000 | 2024-04-23 12:19PM EDT | 560.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BLK240920P00590000 | 2024-05-21 2:54PM EDT | 590.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| BLK240920P00600000 | 2024-05-14 3:26PM EDT | 600.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| BLK240920P00610000 | 2024-05-14 3:38PM EDT | 610.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BLK240920P00620000 | 2024-04-12 12:38PM EDT | 620.00 | 8.20 | 2.65 | 3.00 | 0.00 | - | 1 | 1 | 28.49% |
| BLK240920P00640000 | 2024-04-24 2:59PM EDT | 640.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BLK240920P00650000 | 2024-04-22 1:39PM EDT | 650.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BLK240920P00660000 | 2024-05-07 10:06AM EDT | 660.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BLK240920P00670000 | 2024-05-20 2:32PM EDT | 670.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BLK240920P00680000 | 2024-05-14 2:57PM EDT | 680.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BLK240920P00690000 | 2024-05-14 12:04PM EDT | 690.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BLK240920P00700000 | 2024-05-16 12:40PM EDT | 700.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BLK240920P00710000 | 2024-05-16 10:00AM EDT | 710.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BLK240920P00720000 | 2024-05-15 9:59AM EDT | 720.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BLK240920P00730000 | 2024-05-21 3:32PM EDT | 730.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BLK240920P00740000 | 2024-05-17 1:56PM EDT | 740.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BLK240920P00750000 | 2024-05-21 3:34PM EDT | 750.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| BLK240920P00760000 | 2024-05-22 3:23PM EDT | 760.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| BLK240920P00770000 | 2024-05-22 11:12AM EDT | 770.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BLK240920P00780000 | 2024-05-10 11:44AM EDT | 780.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| BLK240920P00790000 | 2024-05-22 11:27AM EDT | 790.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| BLK240920P00800000 | 2024-05-21 2:45PM EDT | 800.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK240920P00810000 | 2024-04-04 2:50PM EDT | 810.00 | 53.30 | 61.20 | 66.20 | 0.00 | - | 1 | 2 | 32.98% |
| BLK240920P00820000 | 2024-05-22 2:17PM EDT | 820.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK240920P00830000 | 2024-04-02 2:59PM EDT | 830.00 | 55.30 | 78.30 | 84.90 | 0.00 | - | 1 | 2 | 36.76% |
| BLK240920P00840000 | 2024-03-25 3:13PM EDT | 840.00 | 58.00 | 84.00 | 90.80 | 0.00 | - | 1 | 3 | 36.58% |
| BLK240920P00850000 | 2024-04-12 9:54AM EDT | 850.00 | 89.40 | 63.30 | 71.10 | 0.00 | - | 1 | 6 | 21.72% |
| BLK240920P00860000 | 2024-03-22 2:59PM EDT | 860.00 | 63.80 | 111.20 | 119.30 | 0.00 | - | 1 | 2 | 45.14% |
| BLK240920P00870000 | 2024-04-01 1:45PM EDT | 870.00 | 70.00 | 106.20 | 111.80 | 0.00 | - | - | 1 | 37.20% |
| BLK240920P00900000 | 2024-05-22 9:38AM EDT | 900.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK240920P00920000 | 2024-04-01 3:30PM EDT | 920.00 | 105.40 | 164.00 | 174.00 | 0.00 | - | - | 1 | 52.34% |
| BLK240920P00950000 | 2024-03-21 3:20PM EDT | 950.00 | 115.89 | 196.70 | 203.90 | 0.00 | - | - | 0 | 54.62% |
| BLK240920P01000000 | 2024-04-17 12:50PM EDT | 1,000.00 | 247.50 | 184.50 | 194.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.