UK markets open in 7 hours 7 minutes
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.08 -0.14 (-0.19%) GOLD FUTURES
2,370.40 +1.10 (+0.05%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,715.71 +798.87 (+1.51%)
BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK241115C00640000 | 2024-02-07 1:59PM EDT | 640.00 | 177.92 | 216.20 | 223.60 | 0.00 | - | - | 1 | 74.79% |
| BLK241115C00650000 | 2024-05-09 10:29AM EDT | 650.00 | 155.10 | 137.60 | 145.10 | 0.00 | - | 1 | 2 | 32.19% |
| BLK241115C00720000 | 2024-06-03 3:07PM EDT | 720.00 | 83.27 | 83.20 | 89.50 | +8.06 | +10.72% | 3 | 5 | 27.95% |
| BLK241115C00740000 | 2024-06-03 3:31PM EDT | 740.00 | 69.89 | 69.80 | 74.90 | +2.44 | +3.62% | 6 | 1 | 26.57% |
| BLK241115C00750000 | 2024-05-01 2:45PM EDT | 750.00 | 65.50 | 58.00 | 64.70 | 0.00 | - | 5 | 7 | 24.27% |
| BLK241115C00760000 | 2024-05-31 1:13PM EDT | 760.00 | 59.10 | 57.80 | 63.20 | +3.00 | +5.35% | 1 | 9 | 26.17% |
| BLK241115C00770000 | 2024-05-14 12:25PM EDT | 770.00 | 71.20 | 52.00 | 56.80 | 0.00 | - | - | 1 | 25.50% |
| BLK241115C00780000 | 2024-05-24 10:47AM EDT | 780.00 | 54.30 | 46.90 | 51.20 | 0.00 | - | 3 | 9 | 25.08% |
| BLK241115C00790000 | 2024-05-30 3:22PM EDT | 790.00 | 36.70 | 42.20 | 44.80 | 0.00 | - | 1 | 9 | 24.14% |
| BLK241115C00800000 | 2024-05-29 2:16PM EDT | 800.00 | 32.00 | 37.70 | 40.10 | 0.00 | - | 1 | 12 | 23.87% |
| BLK241115C00810000 | 2024-05-13 2:31PM EDT | 810.00 | 45.40 | 33.20 | 35.90 | 0.00 | - | 9 | 22 | 23.69% |
| BLK241115C00820000 | 2024-05-30 12:45PM EDT | 820.00 | 24.80 | 29.30 | 31.90 | 0.00 | - | 1 | 21 | 23.47% |
| BLK241115C00830000 | 2024-05-30 3:08PM EDT | 830.00 | 21.90 | 25.30 | 28.20 | 0.00 | - | 3 | 23 | 23.24% |
| BLK241115C00840000 | 2024-05-30 12:47PM EDT | 840.00 | 18.70 | 22.30 | 24.90 | 0.00 | - | 1 | 19 | 23.06% |
| BLK241115C00850000 | 2024-06-03 11:04AM EDT | 850.00 | 19.21 | 19.40 | 22.00 | +0.41 | +2.18% | 93 | 5 | 22.95% |
| BLK241115C00860000 | 2024-05-28 2:40PM EDT | 860.00 | 17.30 | 16.60 | 19.40 | +1.90 | +12.34% | 2 | 27 | 22.86% |
| BLK241115C00870000 | 2024-05-23 10:14AM EDT | 870.00 | 19.60 | 14.60 | 17.00 | 0.00 | - | - | 2 | 22.75% |
| BLK241115C00880000 | 2024-05-10 1:11PM EDT | 880.00 | 21.00 | 12.40 | 13.90 | 0.00 | - | 1 | 1 | 22.05% |
| BLK241115C00900000 | 2024-05-28 2:18PM EDT | 900.00 | 8.50 | 9.00 | 10.70 | 0.00 | - | 1 | 5 | 22.09% |
| BLK241115C00920000 | 2024-05-28 2:33PM EDT | 920.00 | 6.10 | 6.40 | 8.10 | 0.00 | - | 2 | 7 | 22.07% |
| BLK241115C00990000 | 2024-04-26 3:44PM EDT | 990.00 | 3.70 | 2.35 | 2.95 | 0.00 | - | 1 | 3 | 22.21% |
| BLK241115C01000000 | 2024-05-23 10:01AM EDT | 1,000.00 | 2.65 | 1.60 | 2.35 | 0.00 | - | 1 | 8 | 21.90% |
| BLK241115C01020000 | 2024-05-30 9:30AM EDT | 1,020.00 | 1.00 | 1.15 | 1.95 | 0.00 | - | 10 | 14 | 22.45% |
| BLK241115C01080000 | 2024-03-08 11:31AM EDT | 1,080.00 | 8.40 | 4.00 | 5.20 | 0.00 | - | 1 | 1 | 31.64% |
| BLK241115C01140000 | 2024-04-11 1:22PM EDT | 1,140.00 | 2.60 | 0.60 | 1.45 | 0.00 | - | - | 1 | 28.16% |
| BLK241115C01220000 | 2024-05-15 9:53AM EDT | 1,220.00 | 0.80 | 0.20 | 0.55 | 0.00 | - | 10 | 21 | 28.20% |
| BLK241115C01240000 | 2024-05-15 3:26PM EDT | 1,240.00 | 0.74 | 0.05 | 0.85 | 0.00 | - | 10 | 102 | 30.73% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK241115P00380000 | 2024-05-15 3:08PM EDT | 380.00 | 0.68 | 0.05 | 5.00 | 0.00 | - | 2 | 2 | 57.06% |
| BLK241115P00390000 | 2024-05-13 3:28PM EDT | 390.00 | 0.78 | 0.00 | 4.50 | 0.00 | - | 80 | 40 | 54.11% |
| BLK241115P00400000 | 2024-04-15 3:59PM EDT | 400.00 | 1.47 | 0.00 | 4.70 | 0.00 | - | 108 | 55 | 52.73% |
| BLK241115P00410000 | 2024-05-24 11:42AM EDT | 410.00 | 0.57 | 0.00 | 1.15 | 0.00 | - | 4 | 47 | 45.46% |
| BLK241115P00430000 | 2024-05-16 3:58PM EDT | 430.00 | 0.62 | 0.05 | 1.60 | 0.00 | - | 20 | 10 | 44.64% |
| BLK241115P00450000 | 2024-05-16 3:57PM EDT | 450.00 | 0.75 | 0.55 | 1.30 | 0.00 | - | 30 | 31 | 40.23% |
| BLK241115P00490000 | 2024-04-16 9:31AM EDT | 490.00 | 3.39 | 0.75 | 1.60 | 0.00 | - | 1 | 0 | 35.84% |
| BLK241115P00540000 | 2024-04-24 1:54PM EDT | 540.00 | 4.12 | 1.65 | 2.45 | 0.00 | - | 1 | 2 | 31.59% |
| BLK241115P00560000 | 2024-02-21 3:16PM EDT | 560.00 | 6.10 | 2.50 | 6.90 | 0.00 | - | 5 | 5 | 36.55% |
| BLK241115P00580000 | 2024-04-19 11:21AM EDT | 580.00 | 8.35 | 2.05 | 2.95 | 0.00 | - | 1 | 129 | 27.35% |
| BLK241115P00600000 | 2024-05-23 11:28AM EDT | 600.00 | 3.50 | 3.50 | 4.80 | 0.00 | - | 1 | 2 | 27.70% |
| BLK241115P00610000 | 2024-05-24 12:43PM EDT | 610.00 | 4.35 | 4.00 | 5.00 | 0.00 | - | 1 | 6 | 26.58% |
| BLK241115P00620000 | 2024-05-07 10:50AM EDT | 620.00 | 6.50 | 4.60 | 5.70 | 0.00 | - | 1 | 3 | 26.07% |
| BLK241115P00630000 | 2024-05-23 1:44PM EDT | 630.00 | 5.60 | 5.10 | 6.20 | 0.00 | - | 11 | 19 | 25.24% |
| BLK241115P00640000 | 2024-05-30 1:20PM EDT | 640.00 | 8.80 | 5.10 | 7.10 | 0.00 | - | 1 | 8 | 24.78% |
| BLK241115P00650000 | 2024-05-31 2:45PM EDT | 650.00 | 8.95 | 7.10 | 9.60 | 0.00 | - | 4 | 24 | 25.68% |
| BLK241115P00660000 | 2024-06-03 11:04AM EDT | 660.00 | 9.00 | 8.20 | 9.30 | -2.20 | -19.64% | 187 | 10 | 23.89% |
| BLK241115P00670000 | 2024-05-20 11:55AM EDT | 670.00 | 6.97 | 8.40 | 10.80 | 0.00 | - | 4 | 2 | 23.59% |
| BLK241115P00680000 | 2024-05-30 3:48PM EDT | 680.00 | 15.50 | 9.90 | 12.30 | 0.00 | - | 1 | 2 | 23.16% |
| BLK241115P00690000 | 2024-05-22 2:17PM EDT | 690.00 | 10.90 | 11.70 | 14.40 | 0.00 | - | 2 | 19 | 23.00% |
| BLK241115P00700000 | 2024-05-24 12:24PM EDT | 700.00 | 14.35 | 13.70 | 16.50 | 0.00 | - | 4 | 7 | 22.69% |
| BLK241115P00710000 | 2024-06-03 1:36PM EDT | 710.00 | 18.70 | 16.00 | 18.80 | -15.30 | -45.00% | 2 | 2 | 22.35% |
| BLK241115P00720000 | 2024-06-03 3:15PM EDT | 720.00 | 21.00 | 18.50 | 21.30 | -1.70 | -7.49% | 8 | 39 | 21.97% |
| BLK241115P00730000 | 2024-06-03 1:36PM EDT | 730.00 | 24.40 | 21.40 | 24.20 | -4.20 | -14.69% | 6 | 10 | 21.67% |
| BLK241115P00740000 | 2024-05-30 2:48PM EDT | 740.00 | 32.20 | 24.60 | 27.50 | 0.00 | - | 1 | 28 | 21.42% |
| BLK241115P00750000 | 2024-05-30 2:43PM EDT | 750.00 | 36.30 | 28.10 | 31.10 | 0.00 | - | 3 | 27 | 21.16% |
| BLK241115P00760000 | 2024-05-30 3:02PM EDT | 760.00 | 40.70 | 31.90 | 35.00 | 0.00 | - | 3 | 28 | 20.88% |
| BLK241115P00770000 | 2024-05-30 2:43PM EDT | 770.00 | 45.40 | 36.10 | 39.10 | 0.00 | - | 4 | 13 | 20.53% |
| BLK241115P00780000 | 2024-05-30 3:02PM EDT | 780.00 | 50.50 | 40.70 | 43.80 | 0.00 | - | 2 | 13 | 20.30% |
| BLK241115P00790000 | 2024-04-15 12:24PM EDT | 790.00 | 60.70 | 30.80 | 35.20 | 0.00 | - | 1 | 20 | 13.50% |
| BLK241115P00800000 | 2024-05-14 10:13AM EDT | 800.00 | 42.91 | 50.90 | 55.00 | 0.00 | - | 2 | 5 | 20.17% |
| BLK241115P00810000 | 2024-05-10 2:00PM EDT | 810.00 | 50.60 | 56.40 | 62.70 | 0.00 | - | - | 2 | 20.87% |
| BLK241115P00840000 | 2024-04-02 11:38AM EDT | 840.00 | 69.30 | 91.00 | 99.20 | 0.00 | - | - | 6 | 29.03% |
| BLK241115P00860000 | 2024-04-11 9:59AM EDT | 860.00 | 96.20 | 77.70 | 84.20 | 0.00 | - | 3 | 2 | 9.98% |
| BLK241115P00880000 | 2024-03-27 3:28PM EDT | 880.00 | 80.50 | 118.40 | 126.80 | 0.00 | - | 1 | 1 | 28.15% |
© 2024 Yahoo. All rights reserved.