BlackRock, Inc. (BLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240517C00800000 | 2024-05-10 2:52PM EDT | 2024-05-17 | 6.70 | 7.20 | 8.00 | +1.40 | +26.42% | 37 | 170 | 23.44% |
| BLK240524C00800000 | 2024-05-10 2:20PM EDT | 2024-05-24 | 9.80 | 10.20 | 11.50 | +5.53 | +129.51% | 4 | 28 | 21.79% |
| BLK240531C00800000 | 2024-05-10 2:42PM EDT | 2024-05-31 | 11.40 | 12.00 | 13.80 | +1.39 | +13.89% | 7 | 162 | 20.67% |
| BLK240607C00800000 | 2024-05-10 1:27PM EDT | 2024-06-07 | 14.09 | 11.60 | 15.50 | +7.83 | +125.08% | 12 | 2 | 19.75% |
| BLK240621C00800000 | 2024-05-10 2:34PM EDT | 2024-06-21 | 16.21 | 17.50 | 18.50 | +1.91 | +13.36% | 22 | 336 | 18.85% |
| BLK240719C00800000 | 2024-05-10 1:57PM EDT | 2024-07-19 | 27.30 | 26.80 | 27.90 | +3.70 | +15.68% | 16 | 65 | 21.33% |
| BLK240816C00800000 | 2024-05-10 3:43PM EDT | 2024-08-16 | 33.50 | 33.90 | 34.90 | +2.20 | +7.03% | 7 | 47 | 22.26% |
| BLK240920C00800000 | 2024-05-10 10:57AM EDT | 2024-09-20 | 40.30 | 39.70 | 40.70 | +4.10 | +11.33% | 7 | 82 | 22.12% |
| BLK241018C00800000 | 2024-05-07 11:07AM EDT | 2024-10-18 | 42.00 | 44.30 | 47.70 | 0.00 | - | 1 | 23 | 23.42% |
| BLK241115C00800000 | 2024-05-10 12:14PM EDT | 2024-11-15 | 53.50 | 50.10 | 54.60 | +3.59 | +7.19% | 1 | 10 | 24.63% |
| BLK241220C00800000 | 2024-05-10 10:49AM EDT | 2024-12-20 | 59.12 | 57.50 | 62.00 | -4.90 | -7.65% | 20 | 47 | 25.60% |
| BLK250117C00800000 | 2024-05-10 12:28PM EDT | 2025-01-17 | 63.80 | 59.70 | 65.00 | +3.87 | +6.46% | 2 | 135 | 25.27% |
| BLK250620C00800000 | 2024-05-09 10:03AM EDT | 2025-06-20 | 80.80 | 84.00 | 89.70 | 0.00 | - | 12 | 51 | 27.31% |
| BLK260116C00800000 | 2024-04-16 3:38PM EDT | 2026-01-16 | 96.00 | 107.90 | 113.90 | 0.00 | - | 1 | 23 | 28.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240517P00800000 | 2024-05-10 2:49PM EDT | 2024-05-17 | 12.00 | 9.50 | 10.40 | -2.73 | -18.53% | 57 | 42 | 21.14% |
| BLK240524P00800000 | 2024-05-10 12:23PM EDT | 2024-05-24 | 13.00 | 11.70 | 13.10 | -4.49 | -25.67% | 25 | 5 | 18.90% |
| BLK240531P00800000 | 2024-05-09 12:10PM EDT | 2024-05-31 | 18.91 | 13.10 | 14.70 | 0.00 | - | 6 | 6 | 17.40% |
| BLK240607P00800000 | 2024-05-10 3:54PM EDT | 2024-06-07 | 17.38 | 17.30 | 19.20 | -10.07 | -36.68% | 7 | 2 | 20.19% |
| BLK240621P00800000 | 2024-05-10 3:19PM EDT | 2024-06-21 | 21.00 | 20.90 | 21.70 | -9.30 | -30.69% | 8 | 198 | 18.74% |
| BLK240719P00800000 | 2024-05-09 3:47PM EDT | 2024-07-19 | 26.80 | 27.00 | 28.20 | -3.90 | -12.70% | 8 | 71 | 19.15% |
| BLK240816P00800000 | 2024-05-10 2:08PM EDT | 2024-08-16 | 33.10 | 31.30 | 32.20 | -3.00 | -8.31% | 4 | 17 | 18.59% |
| BLK240920P00800000 | 2024-05-09 11:07AM EDT | 2024-09-20 | 40.40 | 36.50 | 37.40 | 0.00 | - | 1 | 28 | 18.66% |
| BLK241018P00800000 | 2024-04-30 9:57AM EDT | 2024-10-18 | 62.10 | 40.50 | 42.60 | 0.00 | - | 2 | 2 | 19.43% |
| BLK241115P00800000 | 2024-02-28 12:00PM EDT | 2024-11-15 | 48.90 | 37.60 | 42.60 | 0.00 | - | 2 | 3 | 17.92% |
| BLK241220P00800000 | 2024-04-11 9:30AM EDT | 2024-12-20 | 64.85 | 48.30 | 50.90 | 0.00 | - | 1 | 113 | 19.80% |
| BLK250117P00800000 | 2024-05-07 10:56AM EDT | 2025-01-17 | 59.20 | 52.00 | 54.70 | 0.00 | - | 7 | 230 | 20.11% |
| BLK250620P00800000 | 2024-02-09 3:46PM EDT | 2025-06-20 | 75.00 | 57.20 | 64.40 | 0.00 | - | 1 | 5 | 18.74% |
| BLK260116P00800000 | 2024-03-07 11:57AM EDT | 2026-01-16 | 77.00 | 93.30 | 98.50 | 0.00 | - | 2 | 6 | 23.53% |
© 2024 Yahoo. All rights reserved.