BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240517C00770000 | 2024-05-10 10:44AM EDT | 2024-05-17 | 30.10 | 26.60 | 33.00 | +5.95 | +24.64% | 1 | 179 | 37.70% |
| BLK240524C00770000 | 2024-05-10 10:19AM EDT | 2024-05-24 | 31.99 | 30.30 | 35.90 | +13.52 | +73.20% | 2 | 17 | 32.31% |
| BLK240531C00770000 | 2024-05-10 10:19AM EDT | 2024-05-31 | 34.00 | 31.80 | 35.30 | +15.18 | +80.66% | 1 | 7 | 25.44% |
| BLK240607C00770000 | 2024-05-06 3:32PM EDT | 2024-06-07 | 19.30 | 31.80 | 37.20 | 0.00 | - | 1 | 2 | 24.56% |
| BLK240621C00770000 | 2024-05-10 9:52AM EDT | 2024-06-21 | 35.32 | 35.80 | 40.60 | +11.82 | +50.30% | 1 | 231 | 23.62% |
| BLK240719C00770000 | 2024-05-08 1:42PM EDT | 2024-07-19 | 34.30 | 41.70 | 46.70 | 0.00 | - | 1 | 65 | 23.09% |
| BLK240920C00770000 | 2024-05-10 10:14AM EDT | 2024-09-20 | 57.35 | 54.30 | 59.60 | +10.60 | +22.67% | 1 | 98 | 23.88% |
| BLK241018C00770000 | 2024-04-25 12:27PM EDT | 2024-10-18 | 45.40 | 62.70 | 65.40 | 0.00 | - | 1 | 4 | 24.57% |
| BLK241220C00770000 | 2024-05-03 12:52PM EDT | 2024-12-20 | 58.00 | 71.50 | 78.00 | 0.00 | - | 1 | 13 | 26.09% |
| BLK250117C00770000 | 2024-05-10 12:28PM EDT | 2025-01-17 | 80.80 | 76.10 | 82.60 | +20.00 | +32.89% | 2 | 268 | 26.40% |
| BLK250620C00770000 | 2024-04-19 12:49PM EDT | 2025-06-20 | 82.20 | 100.30 | 106.80 | 0.00 | - | 5 | 14 | 28.27% |
| BLK260116C00770000 | 2024-05-03 9:52AM EDT | 2026-01-16 | 109.45 | 123.00 | 130.00 | 0.00 | - | 1 | 13 | 28.77% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240517P00770000 | 2024-05-10 3:23PM EDT | 2024-05-17 | 1.40 | 1.15 | 1.50 | -1.70 | -54.84% | 13 | 155 | 21.64% |
| BLK240524P00770000 | 2024-05-10 1:15PM EDT | 2024-05-24 | 3.30 | 2.60 | 3.30 | -1.90 | -36.54% | 2 | 14 | 20.10% |
| BLK240531P00770000 | 2024-05-09 9:39AM EDT | 2024-05-31 | 8.73 | 3.60 | 4.40 | 0.00 | - | 1 | 7 | 18.46% |
| BLK240607P00770000 | 2024-05-09 9:57AM EDT | 2024-06-07 | 11.10 | 5.90 | 7.00 | 0.00 | - | 1 | 7 | 19.80% |
| BLK240621P00770000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 9.43 | 8.70 | 9.80 | -2.50 | -20.96% | 6 | 155 | 19.28% |
| BLK240719P00770000 | 2024-05-09 10:50AM EDT | 2024-07-19 | 18.70 | 14.30 | 16.10 | 0.00 | - | 5 | 128 | 20.03% |
| BLK240920P00770000 | 2024-05-10 1:05PM EDT | 2024-09-20 | 24.90 | 24.00 | 25.50 | -5.40 | -17.82% | 27 | 18 | 19.81% |
| BLK241018P00770000 | 2024-05-10 1:36PM EDT | 2024-10-18 | 29.46 | 28.20 | 29.30 | -16.34 | -35.68% | 15 | 15 | 19.91% |
| BLK241115P00770000 | 2024-05-10 2:00PM EDT | 2024-11-15 | 33.10 | 31.80 | 33.00 | -13.40 | -28.82% | 2 | 14 | 20.08% |
| BLK241220P00770000 | 2024-04-24 1:25PM EDT | 2024-12-20 | 54.20 | 36.10 | 38.50 | 0.00 | - | 2 | 83 | 20.75% |
| BLK250117P00770000 | 2024-05-08 1:51PM EDT | 2025-01-17 | 47.00 | 39.70 | 41.50 | 0.00 | - | 2 | 136 | 20.75% |
| BLK250620P00770000 | 2024-03-14 10:20AM EDT | 2025-06-20 | 58.10 | 76.80 | 81.70 | 0.00 | - | 31 | 21 | 28.78% |
| BLK260116P00770000 | 2024-03-14 12:54PM EDT | 2026-01-16 | 74.61 | 90.70 | 99.00 | 0.00 | - | 10 | 15 | 27.71% |
© 2024 Yahoo. All rights reserved.