BlackRock, Inc. (BLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:750.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240517C00750000 | 2024-05-10 1:12PM EDT | 2024-05-17 | 46.15 | 44.70 | 51.30 | +5.03 | +12.23% | 4 | 57 | 46.38% |
| BLK240524C00750000 | 2024-04-26 9:57AM EDT | 2024-05-24 | 28.90 | 46.00 | 51.50 | 0.00 | - | 3 | 0 | 33.30% |
| BLK240531C00750000 | 2024-05-07 11:30AM EDT | 2024-05-31 | 40.83 | 47.10 | 53.30 | 0.00 | - | 3 | 12 | 30.74% |
| BLK240607C00750000 | 2024-05-03 1:48PM EDT | 2024-06-07 | 28.90 | 48.10 | 55.30 | 0.00 | - | 1 | 1 | 29.78% |
| BLK240621C00750000 | 2024-05-07 9:35AM EDT | 2024-06-21 | 40.20 | 49.90 | 55.00 | 0.00 | - | 1 | 125 | 23.94% |
| BLK240719C00750000 | 2024-05-07 9:37AM EDT | 2024-07-19 | 47.80 | 58.80 | 61.80 | 0.00 | - | 1 | 57 | 24.74% |
| BLK240920C00750000 | 2024-04-29 3:49PM EDT | 2024-09-20 | 49.20 | 70.50 | 76.10 | 0.00 | - | 2 | 12 | 26.49% |
| BLK241018C00750000 | 2024-05-01 2:55PM EDT | 2024-10-18 | 59.30 | 73.20 | 78.60 | 0.00 | - | 1 | 4 | 25.39% |
| BLK241115C00750000 | 2024-05-01 2:45PM EDT | 2024-11-15 | 65.50 | 79.00 | 87.70 | 0.00 | - | 5 | 7 | 27.78% |
| BLK241220C00750000 | 2024-04-19 11:10AM EDT | 2024-12-20 | 67.30 | 84.30 | 91.20 | 0.00 | - | 2 | 4 | 27.03% |
| BLK250117C00750000 | 2024-04-30 2:30PM EDT | 2025-01-17 | 70.60 | 89.40 | 95.90 | 0.00 | - | 1 | 76 | 27.40% |
| BLK250620C00750000 | 2024-05-01 11:02AM EDT | 2025-06-20 | 95.40 | 112.20 | 118.80 | 0.00 | - | 6 | 4 | 28.88% |
| BLK260116C00750000 | 2024-04-12 3:18PM EDT | 2026-01-16 | 127.40 | 134.00 | 141.90 | 0.00 | - | 1 | 46 | 29.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240517P00750000 | 2024-05-10 3:20PM EDT | 2024-05-17 | 0.35 | 0.25 | 0.50 | -0.50 | -58.82% | 8 | 222 | 25.62% |
| BLK240524P00750000 | 2024-05-09 1:04PM EDT | 2024-05-24 | 1.25 | 0.90 | 1.20 | -0.55 | -30.56% | 2 | 110 | 21.92% |
| BLK240531P00750000 | 2024-05-10 12:00PM EDT | 2024-05-31 | 1.67 | 1.45 | 1.85 | -0.68 | -28.94% | 6 | 21 | 20.02% |
| BLK240607P00750000 | 2024-05-10 3:54PM EDT | 2024-06-07 | 2.92 | 2.45 | 3.30 | -1.62 | -35.68% | 4 | 12 | 20.63% |
| BLK240621P00750000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 5.30 | 4.50 | 5.50 | -1.63 | -23.52% | 8 | 361 | 20.19% |
| BLK240628P00750000 | 2024-05-09 3:48PM EDT | 2024-06-28 | 6.95 | 5.60 | 7.50 | 0.00 | - | 1 | 1 | 21.19% |
| BLK240719P00750000 | 2024-05-10 2:00PM EDT | 2024-07-19 | 10.70 | 9.70 | 10.70 | -5.70 | -34.76% | 2 | 84 | 20.80% |
| BLK240920P00750000 | 2024-05-10 10:36AM EDT | 2024-09-20 | 18.20 | 17.80 | 19.20 | -8.60 | -32.09% | 1 | 105 | 20.47% |
| BLK241018P00750000 | 2024-05-09 12:01PM EDT | 2024-10-18 | 24.68 | 21.80 | 22.80 | 0.00 | - | 15 | 34 | 20.57% |
| BLK241115P00750000 | 2024-05-03 3:06PM EDT | 2024-11-15 | 37.50 | 25.10 | 27.00 | 0.00 | - | 3 | 12 | 21.06% |
| BLK241220P00750000 | 2024-05-10 9:42AM EDT | 2024-12-20 | 31.40 | 29.20 | 32.80 | -1.10 | -3.38% | 1 | 20 | 21.93% |
| BLK250117P00750000 | 2024-05-10 10:09AM EDT | 2025-01-17 | 34.06 | 32.70 | 34.50 | -11.34 | -24.98% | 1 | 332 | 21.38% |
| BLK260116P00750000 | 2024-05-03 11:49AM EDT | 2026-01-16 | 76.65 | 63.40 | 67.50 | 0.00 | - | 15 | 21 | 22.28% |
© 2024 Yahoo. All rights reserved.