UK markets open in 5 hours 37 minutes
NIKKEI 225
37,961.77 -498.31 (-1.30%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.66 -0.15 (-0.18%) GOLD FUTURES
2,328.70 -9.70 (-0.41%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,733.18 -1,811.38 (-3.38%)
BlackRock, Inc. (BLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240426C00660000 | 2024-04-11 2:56PM EDT | 660.00 | 126.15 | 101.10 | 107.70 | 0.00 | - | 1 | 1 | 124.05% |
| BLK240426C00680000 | 2024-04-16 2:16PM EDT | 680.00 | 74.50 | 80.00 | 87.70 | 0.00 | - | 2 | 8 | 94.34% |
| BLK240426C00700000 | 2024-04-22 3:25PM EDT | 700.00 | 64.05 | 61.10 | 67.60 | 0.00 | - | 13 | 15 | 81.71% |
| BLK240426C00710000 | 2024-04-22 11:33AM EDT | 710.00 | 42.97 | 51.20 | 57.60 | 0.00 | - | 6 | 6 | 71.79% |
| BLK240426C00740000 | 2024-04-23 2:59PM EDT | 740.00 | 26.26 | 21.20 | 27.50 | 0.00 | - | 20 | 25 | 58.84% |
| BLK240426C00745000 | 2024-04-19 3:10PM EDT | 745.00 | 11.30 | 16.90 | 22.80 | 0.00 | - | 3 | 3 | 53.14% |
| BLK240426C00750000 | 2024-04-24 9:42AM EDT | 750.00 | 16.19 | 12.20 | 16.40 | -1.61 | -9.04% | 2 | 37 | 38.11% |
| BLK240426C00755000 | 2024-04-24 11:36AM EDT | 755.00 | 9.80 | 9.40 | 12.30 | -1.70 | -14.78% | 1 | 68 | 34.74% |
| BLK240426C00760000 | 2024-04-24 3:59PM EDT | 760.00 | 7.10 | 6.20 | 7.10 | -3.20 | -31.07% | 20 | 138 | 24.85% |
| BLK240426C00765000 | 2024-04-24 3:59PM EDT | 765.00 | 3.90 | 3.60 | 4.30 | -5.35 | -57.84% | 33 | 58 | 23.62% |
| BLK240426C00770000 | 2024-04-24 3:26PM EDT | 770.00 | 2.65 | 1.70 | 2.55 | -2.69 | -50.37% | 66 | 72 | 23.88% |
| BLK240426C00772500 | 2024-04-24 2:07PM EDT | 772.50 | 2.20 | 1.05 | 1.85 | -1.20 | -35.29% | 134 | 21 | 23.65% |
| BLK240426C00775000 | 2024-04-24 10:43AM EDT | 775.00 | 1.20 | 0.70 | 1.40 | -2.80 | -70.00% | 7 | 60 | 24.07% |
| BLK240426C00777500 | 2024-04-24 1:20PM EDT | 777.50 | 0.87 | 0.40 | 1.05 | -1.03 | -54.21% | 1 | 22 | 24.49% |
| BLK240426C00780000 | 2024-04-24 3:41PM EDT | 780.00 | 0.55 | 0.25 | 0.70 | -0.95 | -63.33% | 13 | 70 | 24.13% |
| BLK240426C00782500 | 2024-04-24 2:20PM EDT | 782.50 | 0.35 | 0.15 | 0.65 | -1.13 | -76.35% | 4 | 21 | 26.07% |
| BLK240426C00785000 | 2024-04-24 3:29PM EDT | 785.00 | 0.20 | 0.10 | 0.60 | -0.90 | -81.82% | 6 | 43 | 27.91% |
| BLK240426C00787500 | 2024-04-22 2:15PM EDT | 787.50 | 0.90 | 0.05 | 0.30 | 0.00 | - | 1 | 22 | 25.93% |
| BLK240426C00790000 | 2024-04-24 1:22PM EDT | 790.00 | 0.15 | 0.05 | 0.45 | -0.25 | -62.50% | 3 | 92 | 30.42% |
| BLK240426C00792500 | 2024-04-22 2:39PM EDT | 792.50 | 0.60 | 0.00 | 0.30 | 0.00 | - | 4 | 118 | 29.98% |
| BLK240426C00795000 | 2024-04-23 3:28PM EDT | 795.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 9 | 18 | 30.91% |
| BLK240426C00797500 | 2024-04-22 10:00AM EDT | 797.50 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 59 | 31.59% |
| BLK240426C00800000 | 2024-04-24 10:10AM EDT | 800.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 112 | 31.93% |
| BLK240426C00805000 | 2024-04-19 3:48PM EDT | 805.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 2 | 8 | 44.46% |
| BLK240426C00810000 | 2024-04-24 2:39PM EDT | 810.00 | 0.15 | 0.00 | 0.20 | +0.02 | +15.38% | 12 | 43 | 40.53% |
| BLK240426C00815000 | 2024-04-16 9:35AM EDT | 815.00 | 0.95 | 0.00 | 2.60 | 0.00 | - | 1 | 4 | 63.11% |
| BLK240426C00820000 | 2024-04-23 12:20PM EDT | 820.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 37 | 45.41% |
| BLK240426C00825000 | 2024-04-12 11:28AM EDT | 825.00 | 2.42 | 0.00 | 2.40 | 0.00 | - | 3 | 4 | 70.41% |
| BLK240426C00830000 | 2024-04-24 3:37PM EDT | 830.00 | 0.06 | 0.00 | 0.10 | -0.22 | -78.57% | 2 | 57 | 49.22% |
| BLK240426C00840000 | 2024-04-24 1:01PM EDT | 840.00 | 0.05 | 0.00 | 0.55 | -0.10 | -66.67% | 1 | 36 | 63.38% |
| BLK240426C00850000 | 2024-04-23 10:00AM EDT | 850.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 45 | 76.76% |
| BLK240426C00860000 | 2024-04-18 2:30PM EDT | 860.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 61.72% |
| BLK240426C00870000 | 2024-04-18 10:36AM EDT | 870.00 | 0.73 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 81.35% |
| BLK240426C00880000 | 2024-04-18 10:36AM EDT | 880.00 | 0.68 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 75.39% |
| BLK240426C00890000 | 2024-04-17 11:01AM EDT | 890.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 35 | 80.47% |
| BLK240426C00900000 | 2024-04-22 11:12AM EDT | 900.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 13 | 85.74% |
| BLK240426C00910000 | 2024-04-17 3:48PM EDT | 910.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 10 | 115.23% |
| BLK240426C00930000 | 2024-04-15 10:19AM EDT | 930.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 154 | 90.63% |
| BLK240426C00940000 | 2024-04-04 3:23PM EDT | 940.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 2 | 5 | 154.69% |
| BLK240426C00950000 | 2024-04-12 9:47AM EDT | 950.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 54 | 50.00% |
| BLK240426C00960000 | 2024-04-08 11:26AM EDT | 960.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 167.14% |
| BLK240426C00970000 | 2024-04-22 2:51PM EDT | 970.00 | 0.03 | 0.00 | 2.60 | 0.00 | - | 22 | 40 | 173.19% |
| BLK240426C01000000 | 2024-04-10 11:12AM EDT | 1,000.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 120.31% |
| BLK240426C01040000 | 2024-04-11 10:12AM EDT | 1,040.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | - | 1 | 135.94% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240426P00420000 | 2024-04-03 10:53AM EDT | 420.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | 3 | 4 | 397.46% |
| BLK240426P00640000 | 2024-04-15 1:59PM EDT | 640.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 91.99% |
| BLK240426P00660000 | 2024-04-15 2:18PM EDT | 660.00 | 0.40 | 0.00 | 2.60 | 0.00 | - | 15 | 16 | 118.82% |
| BLK240426P00665000 | 2024-04-19 3:33PM EDT | 665.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 113.77% |
| BLK240426P00670000 | 2024-04-22 12:01PM EDT | 670.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 62.50% |
| BLK240426P00680000 | 2024-04-23 10:12AM EDT | 680.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 55.86% |
| BLK240426P00690000 | 2024-04-22 9:42AM EDT | 690.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 55.86% |
| BLK240426P00695000 | 2024-04-24 10:42AM EDT | 695.00 | 0.15 | 0.00 | 0.10 | -0.15 | -50.00% | 1 | 8 | 54.10% |
| BLK240426P00700000 | 2024-04-24 10:42AM EDT | 700.00 | 0.01 | 0.00 | 1.00 | -0.07 | -87.50% | 2 | 41 | 64.55% |
| BLK240426P00705000 | 2024-04-24 10:42AM EDT | 705.00 | 1.50 | 0.05 | 0.15 | +1.33 | +782.35% | 1 | 2 | 49.41% |
| BLK240426P00710000 | 2024-04-22 3:32PM EDT | 710.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 24 | 47.61% |
| BLK240426P00715000 | 2024-04-19 3:06PM EDT | 715.00 | 1.15 | 0.00 | 2.55 | 0.00 | - | 13 | 23 | 62.72% |
| BLK240426P00720000 | 2024-04-24 9:44AM EDT | 720.00 | 0.10 | 0.00 | 2.55 | +0.01 | +11.11% | 2 | 29 | 57.54% |
| BLK240426P00725000 | 2024-04-23 1:44PM EDT | 725.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 34 | 33.99% |
| BLK240426P00730000 | 2024-04-24 11:10AM EDT | 730.00 | 0.12 | 0.00 | 0.20 | -0.23 | -65.71% | 22 | 81 | 31.49% |
| BLK240426P00735000 | 2024-04-24 3:18PM EDT | 735.00 | 0.15 | 0.00 | 0.25 | -0.10 | -40.00% | 3 | 23 | 28.52% |
| BLK240426P00740000 | 2024-04-24 3:04PM EDT | 740.00 | 0.30 | 0.10 | 0.45 | -0.20 | -40.00% | 15 | 107 | 27.39% |
| BLK240426P00745000 | 2024-04-24 1:37PM EDT | 745.00 | 0.41 | 0.30 | 0.85 | -0.39 | -48.75% | 6 | 56 | 26.75% |
| BLK240426P00750000 | 2024-04-24 3:59PM EDT | 750.00 | 1.00 | 0.65 | 1.35 | -0.05 | -4.76% | 38 | 70 | 24.87% |
| BLK240426P00755000 | 2024-04-24 2:09PM EDT | 755.00 | 1.20 | 1.60 | 2.20 | -0.88 | -42.31% | 23 | 66 | 23.18% |
| BLK240426P00760000 | 2024-04-24 3:40PM EDT | 760.00 | 3.20 | 3.00 | 3.70 | -0.02 | -0.62% | 37 | 96 | 22.13% |
| BLK240426P00765000 | 2024-04-24 3:51PM EDT | 765.00 | 4.80 | 5.20 | 6.10 | +0.20 | +4.35% | 6 | 47 | 21.82% |
| BLK240426P00770000 | 2024-04-24 3:59PM EDT | 770.00 | 8.40 | 8.10 | 9.30 | +1.59 | +23.35% | 5 | 51 | 21.56% |
| BLK240426P00772500 | 2024-04-24 3:41PM EDT | 772.50 | 9.80 | 8.80 | 12.60 | +0.30 | +3.16% | 2 | 40 | 29.36% |
| BLK240426P00775000 | 2024-04-23 3:58PM EDT | 775.00 | 11.50 | 9.90 | 15.40 | 0.00 | - | 18 | 17 | 34.51% |
| BLK240426P00777500 | 2024-04-23 12:51PM EDT | 777.50 | 11.20 | 12.80 | 16.90 | 0.00 | - | 7 | 96 | 32.18% |
| BLK240426P00780000 | 2024-04-22 3:54PM EDT | 780.00 | 21.00 | 13.20 | 20.60 | 0.00 | - | 51 | 127 | 42.41% |
| BLK240426P00782500 | 2024-04-18 3:58PM EDT | 782.50 | 35.10 | 15.70 | 22.00 | 0.00 | - | 1 | 1 | 38.94% |
| BLK240426P00785000 | 2024-04-22 3:54PM EDT | 785.00 | 25.60 | 18.20 | 24.50 | 0.00 | - | 57 | 36 | 41.90% |
| BLK240426P00787500 | 2024-04-15 9:37AM EDT | 787.50 | 20.10 | 20.80 | 27.00 | 0.00 | - | 4 | 4 | 44.76% |
| BLK240426P00790000 | 2024-04-23 2:59PM EDT | 790.00 | 25.07 | 23.20 | 29.40 | 0.00 | - | 21 | 35 | 46.86% |
| BLK240426P00792500 | 2024-04-22 12:33PM EDT | 792.50 | 35.77 | 26.00 | 31.90 | 0.00 | - | 1 | 1 | 49.60% |
| BLK240426P00800000 | 2024-04-12 2:53PM EDT | 800.00 | 34.58 | 33.80 | 39.70 | 0.00 | - | 1 | 0 | 59.89% |
| BLK240426P00805000 | 2024-04-12 2:04PM EDT | 805.00 | 38.71 | 38.20 | 44.50 | 0.00 | - | 3 | 0 | 63.44% |
| BLK240426P00810000 | 2024-04-17 1:43PM EDT | 810.00 | 58.30 | 43.00 | 49.70 | 0.00 | - | 24 | 0 | 70.13% |
| BLK240426P00815000 | 2024-04-12 3:47PM EDT | 815.00 | 50.40 | 48.60 | 54.10 | 0.00 | - | - | 0 | 69.51% |
| BLK240426P00820000 | 2024-04-15 3:01PM EDT | 820.00 | 57.90 | 53.30 | 59.50 | 0.00 | - | 1 | 0 | 78.03% |
| BLK240426P00830000 | 2024-03-22 10:14AM EDT | 830.00 | 20.09 | 78.00 | 84.70 | 0.00 | - | 1 | 0 | 165.39% |
© 2024 Yahoo. All rights reserved.