UK markets open in 4 hours 53 minutes
NIKKEI 225
38,835.61 +218.51 (+0.57%) HANG SENG
18,919.95 -275.65 (-1.44%) CRUDE OIL
76.97 -0.60 (-0.77%) GOLD FUTURES
2,375.70 -17.20 (-0.72%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,633.66 -602.13 (-1.09%)
BlackRock, Inc. (BLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK241220C00400000 | 2024-04-10 10:18AM EDT | 400.00 | 400.00 | 396.50 | 404.70 | 0.00 | - | - | 2 | 55.65% |
| BLK241220C00600000 | 2024-05-09 12:40PM EDT | 600.00 | 201.00 | 207.00 | 215.70 | 0.00 | - | 1 | 0 | 37.36% |
| BLK241220C00700000 | 2024-03-21 9:39AM EDT | 700.00 | 162.50 | 93.80 | 100.50 | 0.00 | - | 4 | 3 | 9.83% |
| BLK241220C00710000 | 2024-03-08 10:58AM EDT | 710.00 | 168.40 | 126.50 | 134.30 | 0.00 | - | 2 | 1 | 35.79% |
| BLK241220C00730000 | 2024-04-01 1:26PM EDT | 730.00 | 137.36 | 80.50 | 85.20 | 0.00 | - | - | 1 | 17.82% |
| BLK241220C00740000 | 2024-05-20 3:54PM EDT | 740.00 | 99.50 | 91.10 | 98.00 | 0.00 | - | 1 | 1 | 27.32% |
| BLK241220C00750000 | 2024-04-19 11:10AM EDT | 750.00 | 67.30 | 95.50 | 101.10 | 0.00 | - | 2 | 4 | 31.34% |
| BLK241220C00760000 | 2024-04-29 12:51PM EDT | 760.00 | 63.30 | 78.30 | 84.60 | 0.00 | - | 4 | 4 | 26.54% |
| BLK241220C00770000 | 2024-05-03 12:52PM EDT | 770.00 | 58.00 | 71.40 | 76.20 | 0.00 | - | 1 | 13 | 25.28% |
| BLK241220C00780000 | 2024-05-03 10:07AM EDT | 780.00 | 54.60 | 66.90 | 71.50 | 0.00 | - | 1 | 9 | 25.52% |
| BLK241220C00790000 | 2024-05-22 11:07AM EDT | 790.00 | 65.02 | 61.00 | 66.30 | -0.78 | -1.19% | 2 | 16 | 25.43% |
| BLK241220C00800000 | 2024-05-15 9:51AM EDT | 800.00 | 69.49 | 55.70 | 60.80 | 0.00 | - | 5 | 57 | 25.11% |
| BLK241220C00810000 | 2024-05-15 10:36AM EDT | 810.00 | 64.01 | 50.80 | 54.10 | 0.00 | - | 39 | 38 | 24.20% |
| BLK241220C00820000 | 2024-05-17 9:31AM EDT | 820.00 | 51.53 | 45.80 | 49.20 | -1.39 | -2.63% | 20 | 42 | 23.92% |
| BLK241220C00830000 | 2024-05-22 9:45AM EDT | 830.00 | 46.98 | 41.40 | 44.60 | -1.55 | -3.19% | 10 | 28 | 23.66% |
| BLK241220C00840000 | 2024-05-22 11:41AM EDT | 840.00 | 39.20 | 37.10 | 40.30 | -4.80 | -10.91% | 1 | 21 | 23.41% |
| BLK241220C00850000 | 2024-05-21 10:24AM EDT | 850.00 | 35.42 | 33.30 | 36.40 | 0.00 | - | 1 | 11 | 23.22% |
| BLK241220C00860000 | 2024-03-22 11:37AM EDT | 860.00 | 59.33 | 23.10 | 24.70 | 0.00 | - | 6 | 6 | 19.48% |
| BLK241220C00880000 | 2024-04-11 2:39PM EDT | 880.00 | 32.86 | 23.00 | 26.50 | 0.00 | - | 3 | 4 | 22.78% |
| BLK241220C00890000 | 2024-04-19 12:02PM EDT | 890.00 | 17.40 | 25.40 | 29.90 | 0.00 | - | 1 | 1 | 25.52% |
| BLK241220C00900000 | 2024-05-17 11:00AM EDT | 900.00 | 22.30 | 18.30 | 21.10 | 0.00 | - | 1 | 11 | 22.49% |
| BLK241220C00920000 | 2024-05-21 10:21AM EDT | 920.00 | 15.50 | 13.50 | 16.70 | 0.00 | - | 1 | 8 | 22.28% |
| BLK241220C00930000 | 2024-05-22 1:28PM EDT | 930.00 | 13.00 | 12.40 | 14.90 | +2.90 | +28.71% | 33 | 4 | 22.24% |
| BLK241220C00940000 | 2024-05-22 3:05PM EDT | 940.00 | 10.90 | 10.80 | 12.10 | -2.40 | -18.05% | 1 | 11 | 21.49% |
| BLK241220C00950000 | 2024-05-17 3:03PM EDT | 950.00 | 12.20 | 9.40 | 11.90 | 0.00 | - | 1 | 2 | 22.24% |
| BLK241220C00960000 | 2024-03-04 4:04PM EDT | 960.00 | 28.80 | 19.90 | 26.70 | 0.00 | - | 1 | 1 | 31.38% |
| BLK241220C00970000 | 2024-04-16 3:28PM EDT | 970.00 | 7.95 | 8.80 | 10.20 | 0.00 | - | - | 2 | 22.77% |
| BLK241220C00990000 | 2024-04-26 10:02AM EDT | 990.00 | 5.25 | 5.30 | 6.20 | 0.00 | - | 2 | 3 | 21.17% |
| BLK241220C01000000 | 2024-04-19 2:28PM EDT | 1,000.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| BLK241220C01040000 | 2024-05-09 1:51PM EDT | 1,040.00 | 3.03 | 2.50 | 3.70 | 0.00 | - | 1 | 1 | 21.84% |
| BLK241220C01080000 | 2024-05-09 1:48PM EDT | 1,080.00 | 2.12 | 1.45 | 2.40 | 0.00 | - | 7 | 7 | 22.24% |
| BLK241220C01120000 | 2024-03-04 3:09PM EDT | 1,120.00 | 6.10 | 4.80 | 5.80 | 0.00 | - | 1 | 1 | 29.03% |
| BLK241220C01160000 | 2024-04-23 9:30AM EDT | 1,160.00 | 1.40 | 0.55 | 1.45 | 0.00 | - | 1 | 2 | 24.24% |
| BLK241220C01200000 | 2024-04-26 1:21PM EDT | 1,200.00 | 1.00 | 0.35 | 1.20 | 0.00 | - | 1 | 1 | 25.30% |
| BLK241220C01220000 | 2024-05-15 11:16AM EDT | 1,220.00 | 0.95 | 0.30 | 1.15 | 0.00 | - | 30 | 14 | 25.98% |
| BLK241220C01240000 | 2024-05-15 3:26PM EDT | 1,240.00 | 0.90 | 0.25 | 1.05 | 0.00 | - | 10 | 90 | 26.47% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK241220P00380000 | 2024-05-15 3:08PM EDT | 380.00 | 0.83 | 0.00 | 2.60 | 0.00 | - | 2 | 34 | 52.28% |
| BLK241220P00390000 | 2024-05-13 3:28PM EDT | 390.00 | 0.95 | 0.00 | 4.20 | 0.00 | - | 80 | 41 | 55.31% |
| BLK241220P00400000 | 2024-05-15 9:53AM EDT | 400.00 | 0.60 | 0.30 | 2.00 | 0.00 | - | 2 | 66 | 46.91% |
| BLK241220P00410000 | 2024-05-13 11:37AM EDT | 410.00 | 0.82 | 0.00 | 4.80 | 0.00 | - | 80 | 52 | 53.33% |
| BLK241220P00430000 | 2024-05-16 3:58PM EDT | 430.00 | 0.82 | 0.15 | 1.40 | 0.00 | - | - | 10 | 40.14% |
| BLK241220P00450000 | 2024-05-16 3:57PM EDT | 450.00 | 0.95 | 0.45 | 1.45 | 0.00 | - | - | 30 | 37.71% |
| BLK241220P00460000 | 2024-05-09 1:50PM EDT | 460.00 | 1.50 | 0.60 | 1.55 | 0.00 | - | 10 | 13 | 36.82% |
| BLK241220P00480000 | 2024-03-22 12:11PM EDT | 480.00 | 2.35 | 3.50 | 4.60 | 0.00 | - | 1 | 2 | 41.95% |
| BLK241220P00500000 | 2024-04-12 9:33AM EDT | 500.00 | 3.49 | 1.75 | 2.65 | 0.00 | - | 1 | 1 | 35.02% |
| BLK241220P00520000 | 2024-05-17 12:21PM EDT | 520.00 | 2.10 | 1.60 | 2.55 | 0.00 | - | 3 | 12 | 32.27% |
| BLK241220P00540000 | 2024-04-17 11:12AM EDT | 540.00 | 6.87 | 1.95 | 2.90 | 0.00 | - | - | 10 | 30.60% |
| BLK241220P00560000 | 2024-04-17 11:30AM EDT | 560.00 | 9.00 | 2.40 | 3.40 | 0.00 | - | 1 | 6 | 29.13% |
| BLK241220P00580000 | 2024-05-10 2:35PM EDT | 580.00 | 4.75 | 3.20 | 4.30 | 0.00 | - | 1 | 10 | 28.16% |
| BLK241220P00600000 | 2024-05-20 3:53PM EDT | 600.00 | 4.54 | 4.30 | 5.20 | 0.00 | - | 2 | 38 | 26.93% |
| BLK241220P00610000 | 2024-04-18 2:41PM EDT | 610.00 | 14.60 | 3.50 | 5.10 | 0.00 | - | 1 | 8 | 25.58% |
| BLK241220P00620000 | 2024-04-26 10:02AM EDT | 620.00 | 12.55 | 5.30 | 6.30 | 0.00 | - | 1 | 5 | 25.73% |
| BLK241220P00630000 | 2024-05-20 2:44PM EDT | 630.00 | 6.35 | 6.20 | 7.00 | 0.00 | - | 1 | 16 | 25.21% |
| BLK241220P00640000 | 2024-05-15 10:34AM EDT | 640.00 | 7.10 | 7.10 | 7.80 | 0.00 | - | 1 | 25 | 24.70% |
| BLK241220P00650000 | 2024-05-20 9:30AM EDT | 650.00 | 7.85 | 6.50 | 8.80 | 0.00 | - | 1 | 10 | 24.30% |
| BLK241220P00660000 | 2024-05-20 11:47AM EDT | 660.00 | 8.60 | 7.60 | 9.90 | 0.00 | - | 1 | 4 | 23.89% |
| BLK241220P00670000 | 2024-04-11 3:40PM EDT | 670.00 | 21.07 | 12.10 | 13.10 | 0.00 | - | 3 | 9 | 24.89% |
| BLK241220P00680000 | 2024-05-03 10:00AM EDT | 680.00 | 20.90 | 10.10 | 12.80 | 0.00 | - | 4 | 5 | 23.29% |
| BLK241220P00690000 | 2024-04-22 11:22AM EDT | 690.00 | 30.60 | 12.90 | 14.30 | 0.00 | - | 1 | 25 | 22.87% |
| BLK241220P00700000 | 2024-05-21 1:14PM EDT | 700.00 | 15.50 | 13.50 | 16.00 | 0.00 | - | 3 | 15 | 22.47% |
| BLK241220P00710000 | 2024-05-20 2:06PM EDT | 710.00 | 16.40 | 16.40 | 18.10 | 0.00 | - | 7 | 15 | 22.21% |
| BLK241220P00720000 | 2024-04-24 10:28AM EDT | 720.00 | 35.50 | 17.60 | 20.30 | 0.00 | - | 1 | 14 | 21.88% |
| BLK241220P00740000 | 2024-04-24 10:28AM EDT | 740.00 | 42.60 | 22.60 | 25.50 | 0.00 | - | 1 | 13 | 21.29% |
| BLK241220P00750000 | 2024-05-17 10:39AM EDT | 750.00 | 26.11 | 25.50 | 28.40 | 0.00 | - | 1 | 19 | 20.96% |
| BLK241220P00760000 | 2024-05-22 2:38PM EDT | 760.00 | 32.50 | 28.70 | 31.70 | -13.80 | -29.81% | 1 | 22 | 20.69% |
| BLK241220P00770000 | 2024-04-24 1:25PM EDT | 770.00 | 54.20 | 32.10 | 35.30 | 0.00 | - | 2 | 83 | 20.43% |
| BLK241220P00780000 | 2024-05-15 9:51AM EDT | 780.00 | 33.37 | 35.80 | 39.10 | 0.00 | - | 1 | 56 | 20.13% |
| BLK241220P00790000 | 2024-05-15 10:38AM EDT | 790.00 | 37.41 | 39.90 | 43.10 | 0.00 | - | 16 | 29 | 19.79% |
| BLK241220P00800000 | 2024-05-14 1:01PM EDT | 800.00 | 49.27 | 44.20 | 47.50 | 0.00 | - | 2 | 114 | 19.48% |
| BLK241220P00810000 | 2024-05-15 10:09AM EDT | 810.00 | 44.71 | 48.90 | 52.30 | 0.00 | - | 3 | 105 | 19.20% |
| BLK241220P00820000 | 2024-04-22 3:34PM EDT | 820.00 | 84.20 | 55.40 | 58.70 | 0.00 | - | 4 | 25 | 19.45% |
| BLK241220P00830000 | 2024-05-15 10:09AM EDT | 830.00 | 53.79 | 58.90 | 64.10 | 0.00 | - | 3 | 58 | 19.15% |
| BLK241220P00840000 | 2024-04-11 9:30AM EDT | 840.00 | 86.55 | 68.40 | 75.00 | 0.00 | - | - | 1 | 21.04% |
| BLK241220P00850000 | 2024-01-19 2:36PM EDT | 850.00 | 85.70 | 85.50 | 90.50 | 0.00 | - | 2 | 6 | 24.81% |
| BLK241220P01000000 | 2024-04-12 1:47PM EDT | 1,000.00 | 230.60 | 199.30 | 208.80 | 0.00 | - | 1 | 0 | 23.79% |
© 2024 Yahoo. All rights reserved.