BlackRock, Inc. (BLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240517C00820000 | 2024-05-10 3:47PM EDT | 2024-05-17 | 1.65 | 1.50 | 2.20 | +0.35 | +26.92% | 75 | 229 | 21.77% |
| BLK240524C00820000 | 2024-05-09 12:05PM EDT | 2024-05-24 | 2.71 | 3.40 | 4.20 | 0.00 | - | 42 | 43 | 19.90% |
| BLK240531C00820000 | 2024-05-10 3:51PM EDT | 2024-05-31 | 5.40 | 5.00 | 5.90 | +1.06 | +24.42% | 35 | 41 | 19.03% |
| BLK240607C00820000 | 2024-05-03 3:57PM EDT | 2024-06-07 | 2.50 | 6.30 | 7.70 | 0.00 | - | 1 | 1 | 18.88% |
| BLK240621C00820000 | 2024-05-10 1:56PM EDT | 2024-06-21 | 9.49 | 9.30 | 10.30 | +1.72 | +22.14% | 5 | 121 | 18.12% |
| BLK240719C00820000 | 2024-05-10 12:45PM EDT | 2024-07-19 | 18.31 | 17.60 | 19.60 | +6.51 | +55.17% | 1 | 79 | 21.12% |
| BLK240816C00820000 | 2024-05-10 1:10PM EDT | 2024-08-16 | 24.46 | 24.50 | 25.30 | +2.61 | +11.95% | 4 | 43 | 21.41% |
| BLK240920C00820000 | 2024-05-10 10:57AM EDT | 2024-09-20 | 30.80 | 29.90 | 31.00 | +5.90 | +23.69% | 2 | 10 | 21.40% |
| BLK241018C00820000 | 2024-05-06 1:09PM EDT | 2024-10-18 | 26.00 | 35.50 | 37.50 | 0.00 | - | 1 | 21 | 22.55% |
| BLK241115C00820000 | 2024-04-30 3:45PM EDT | 2024-11-15 | 44.00 | 41.90 | 44.10 | +14.10 | +47.16% | 2 | 18 | 23.72% |
| BLK241220C00820000 | 2024-04-12 10:27AM EDT | 2024-12-20 | 50.25 | 45.60 | 49.40 | 0.00 | - | 10 | 32 | 23.92% |
| BLK250117C00820000 | 2024-05-10 2:21PM EDT | 2025-01-17 | 52.20 | 50.70 | 54.80 | +2.00 | +3.98% | 3 | 185 | 24.60% |
| BLK250620C00820000 | 2024-05-06 10:25AM EDT | 2025-06-20 | 62.85 | 74.00 | 79.90 | 0.00 | - | 3 | 8 | 26.86% |
| BLK260116C00820000 | 2024-04-16 9:31AM EDT | 2026-01-16 | 94.50 | 98.70 | 104.00 | 0.00 | - | 1 | 31 | 27.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240517P00820000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 23.90 | 22.40 | 27.70 | -34.60 | -59.15% | 10 | 0 | 28.65% |
| BLK240531P00820000 | 2024-05-08 10:17AM EDT | 2024-05-31 | 45.00 | 22.00 | 31.10 | 0.00 | - | - | 1 | 21.91% |
| BLK240621P00820000 | 2024-04-22 9:30AM EDT | 2024-06-21 | 68.99 | 32.40 | 37.20 | 0.00 | - | 2 | 32 | 21.71% |
| BLK240719P00820000 | 2024-04-09 3:29PM EDT | 2024-07-19 | 45.90 | 42.30 | 45.90 | 0.00 | - | 1 | 25 | 23.34% |
| BLK240816P00820000 | 2024-04-18 2:08PM EDT | 2024-08-16 | 79.60 | 41.80 | 43.20 | 0.00 | - | - | 3 | 18.04% |
| BLK240920P00820000 | 2024-03-19 12:18PM EDT | 2024-09-20 | 54.50 | 83.70 | 89.90 | 0.00 | - | 1 | 2 | 40.01% |
| BLK241220P00820000 | 2024-04-22 3:34PM EDT | 2024-12-20 | 84.20 | 56.90 | 61.00 | 0.00 | - | 4 | 25 | 19.21% |
| BLK250117P00820000 | 2024-04-18 2:02PM EDT | 2025-01-17 | 93.40 | 60.30 | 64.50 | 0.00 | - | 20 | 224 | 19.44% |
© 2024 Yahoo. All rights reserved.