BlackRock, Inc. (BLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:760.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240517C00760000 | 2024-05-09 2:14PM EDT | 2024-05-17 | 30.60 | 35.70 | 41.40 | 0.00 | - | 11 | 217 | 39.98% |
| BLK240524C00760000 | 2024-05-07 9:54AM EDT | 2024-05-24 | 30.00 | 37.80 | 42.10 | 0.00 | - | 2 | 2 | 29.89% |
| BLK240531C00760000 | 2024-05-03 2:44PM EDT | 2024-05-31 | 21.55 | 40.50 | 44.40 | 0.00 | - | 3 | 5 | 28.48% |
| BLK240621C00760000 | 2024-05-10 9:52AM EDT | 2024-06-21 | 43.02 | 41.50 | 48.30 | +4.42 | +11.45% | 1 | 146 | 24.64% |
| BLK240719C00760000 | 2024-05-08 1:42PM EDT | 2024-07-19 | 40.55 | 48.00 | 53.60 | 0.00 | - | 1 | 19 | 23.52% |
| BLK240816C00760000 | 2024-05-02 11:52AM EDT | 2024-08-16 | 35.50 | 58.40 | 63.30 | 0.00 | - | 1 | 36 | 26.41% |
| BLK240920C00760000 | 2024-05-02 10:42AM EDT | 2024-09-20 | 39.70 | 60.60 | 66.50 | 0.00 | - | 6 | 54 | 24.48% |
| BLK241018C00760000 | 2024-04-25 2:14PM EDT | 2024-10-18 | 52.26 | 69.40 | 71.90 | 0.00 | - | 3 | 4 | 25.00% |
| BLK241115C00760000 | 2024-04-26 2:30PM EDT | 2024-11-15 | 62.30 | 75.50 | 78.40 | 0.00 | - | 1 | 7 | 26.10% |
| BLK241220C00760000 | 2024-04-29 12:51PM EDT | 2024-12-20 | 63.30 | 77.70 | 84.30 | 0.00 | - | 4 | 4 | 26.48% |
| BLK250117C00760000 | 2024-04-25 12:27PM EDT | 2025-01-17 | 66.20 | 85.30 | 90.90 | 0.00 | - | 3 | 84 | 27.60% |
| BLK250620C00760000 | 2024-04-10 3:59PM EDT | 2025-06-20 | 112.35 | 106.20 | 112.70 | 0.00 | - | 1 | 4 | 28.57% |
| BLK260116C00760000 | 2024-03-01 10:55AM EDT | 2026-01-16 | 141.05 | 162.10 | 168.90 | 0.00 | - | 1 | 1 | 37.51% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240517P00760000 | 2024-05-10 3:46PM EDT | 2024-05-17 | 0.70 | 0.55 | 0.75 | -0.64 | -47.76% | 13 | 229 | 22.93% |
| BLK240524P00760000 | 2024-05-10 1:41PM EDT | 2024-05-24 | 1.91 | 1.35 | 1.90 | -1.09 | -36.33% | 15 | 15 | 20.67% |
| BLK240531P00760000 | 2024-05-10 3:32PM EDT | 2024-05-31 | 2.77 | 1.75 | 2.80 | -0.78 | -21.97% | 12 | 14 | 19.07% |
| BLK240607P00760000 | 2024-05-07 12:06PM EDT | 2024-06-07 | 8.45 | 3.90 | 4.90 | 0.00 | - | 3 | 4 | 20.28% |
| BLK240621P00760000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 7.20 | 6.50 | 7.20 | -1.77 | -19.73% | 2 | 307 | 19.50% |
| BLK240719P00760000 | 2024-05-09 10:58AM EDT | 2024-07-19 | 15.00 | 11.90 | 13.80 | 0.00 | - | 2 | 231 | 20.94% |
| BLK240816P00760000 | 2024-05-10 10:14AM EDT | 2024-08-16 | 16.50 | 16.00 | 17.20 | -2.50 | -13.16% | 2 | 74 | 20.08% |
| BLK240920P00760000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 21.80 | 20.80 | 22.10 | -13.30 | -37.89% | 3 | 41 | 20.10% |
| BLK241018P00760000 | 2024-05-10 1:36PM EDT | 2024-10-18 | 26.00 | 24.70 | 25.90 | -2.01 | -7.18% | 15 | 20 | 20.24% |
| BLK241115P00760000 | 2024-05-10 12:47PM EDT | 2024-11-15 | 29.10 | 28.30 | 30.60 | -13.30 | -31.37% | 2 | 22 | 20.91% |
| BLK241220P00760000 | 2024-05-03 10:17AM EDT | 2024-12-20 | 46.30 | 32.50 | 34.10 | 0.00 | - | 1 | 22 | 20.72% |
| BLK250117P00760000 | 2024-05-10 3:03PM EDT | 2025-01-17 | 37.90 | 34.50 | 37.90 | -11.60 | -23.43% | 49 | 65 | 21.08% |
| BLK250620P00760000 | 2024-04-05 3:28PM EDT | 2025-06-20 | 65.00 | 62.50 | 68.70 | 0.00 | - | 9 | 4 | 26.30% |
| BLK260116P00760000 | 2024-05-03 11:49AM EDT | 2026-01-16 | 80.75 | 67.50 | 71.40 | 0.00 | - | 15 | 20 | 22.04% |
© 2024 Yahoo. All rights reserved.