BlackRock, Inc. (BLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:840.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240517C00840000 | 2024-05-10 1:22PM EDT | 2024-05-17 | 0.40 | 0.25 | 0.55 | +0.05 | +14.29% | 5 | 139 | 23.24% |
| BLK240524C00840000 | 2024-05-10 11:27AM EDT | 2024-05-24 | 1.30 | 0.55 | 1.80 | +0.45 | +52.94% | 2 | 6 | 21.79% |
| BLK240531C00840000 | 2024-05-10 3:10PM EDT | 2024-05-31 | 1.73 | 1.10 | 2.15 | +0.38 | +28.15% | 24 | 27 | 18.72% |
| BLK240614C00840000 | 2024-05-10 2:00PM EDT | 2024-06-14 | 3.65 | 1.70 | 4.50 | +2.25 | +160.71% | 3 | 3 | 18.50% |
| BLK240621C00840000 | 2024-05-10 10:57AM EDT | 2024-06-21 | 5.10 | 4.60 | 5.50 | +1.11 | +27.82% | 7 | 191 | 18.23% |
| BLK240719C00840000 | 2024-05-09 2:55PM EDT | 2024-07-19 | 9.90 | 11.20 | 12.30 | 0.00 | - | 5 | 144 | 20.26% |
| BLK240816C00840000 | 2024-05-10 1:13PM EDT | 2024-08-16 | 16.78 | 17.00 | 17.90 | +1.58 | +10.39% | 1 | 21 | 20.95% |
| BLK240920C00840000 | 2024-04-22 10:17AM EDT | 2024-09-20 | 22.20 | 21.60 | 23.50 | +6.05 | +37.46% | 7 | 8 | 21.14% |
| BLK241018C00840000 | 2024-04-19 3:48PM EDT | 2024-10-18 | 20.80 | 27.70 | 29.30 | 0.00 | - | 2 | 10 | 22.10% |
| BLK241115C00840000 | 2024-04-23 2:57PM EDT | 2024-11-15 | 28.80 | 33.80 | 35.60 | 0.00 | - | 3 | 14 | 23.25% |
| BLK241220C00840000 | 2024-03-22 1:31PM EDT | 2024-12-20 | 69.16 | 28.60 | 30.30 | 0.00 | - | 4 | 20 | 19.15% |
| BLK250117C00840000 | 2024-05-08 1:19PM EDT | 2025-01-17 | 36.50 | 43.30 | 46.00 | 0.00 | - | 3 | 84 | 24.14% |
| BLK250620C00840000 | 2024-05-10 1:59PM EDT | 2025-06-20 | 66.34 | 64.80 | 70.60 | -27.66 | -29.43% | 26 | 2 | 26.40% |
| BLK260116C00840000 | 2024-04-12 1:00PM EDT | 2026-01-16 | 90.00 | 89.10 | 96.00 | 0.00 | - | 2 | 5 | 27.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240517P00840000 | 2024-04-17 1:43PM EDT | 2024-05-17 | 81.80 | 39.90 | 46.90 | 0.00 | - | 15 | 0 | 38.10% |
| BLK240621P00840000 | 2024-04-24 9:44AM EDT | 2024-06-21 | 80.50 | 47.10 | 52.80 | 0.00 | - | 2 | 21 | 23.04% |
| BLK240719P00840000 | 2024-04-04 1:13PM EDT | 2024-07-19 | 49.60 | 76.80 | 84.20 | 0.00 | - | 3 | 20 | 42.09% |
| BLK240920P00840000 | 2024-03-25 3:13PM EDT | 2024-09-20 | 58.00 | 84.00 | 90.80 | 0.00 | - | 1 | 3 | 34.03% |
| BLK241115P00840000 | 2024-04-02 11:38AM EDT | 2024-11-15 | 69.30 | 91.00 | 99.20 | 0.00 | - | - | 6 | 32.26% |
| BLK241220P00840000 | 2024-04-11 9:30AM EDT | 2024-12-20 | 86.55 | 68.40 | 75.00 | 0.00 | - | - | 1 | 19.74% |
| BLK250117P00840000 | 2024-04-04 3:46PM EDT | 2025-01-17 | 87.60 | 92.10 | 100.00 | 0.00 | - | 3 | 34 | 28.24% |
| BLK260116P00840000 | 2024-04-17 1:58PM EDT | 2026-01-16 | 132.80 | 102.10 | 107.00 | 0.00 | - | 5 | 7 | 19.78% |
© 2024 Yahoo. All rights reserved.