BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240802C00690000 | 2024-07-12 1:45PM EDT | 690.00 | 148.01 | 163.00 | 170.20 | 0.00 | - | - | 1 | 71.63% |
| BLK240802C00700000 | 2024-07-26 2:00PM EDT | 700.00 | 155.21 | 153.10 | 161.10 | +17.23 | +12.49% | 1 | 1 | 76.44% |
| BLK240802C00710000 | 2024-07-19 3:36PM EDT | 710.00 | 121.78 | 143.00 | 149.70 | 0.00 | - | 1 | 1 | 55.62% |
| BLK240802C00740000 | 2024-07-18 11:42AM EDT | 740.00 | 117.95 | 113.40 | 120.00 | +17.67 | +17.62% | 4 | 8 | 52.76% |
| BLK240802C00760000 | 2024-06-14 9:42AM EDT | 760.00 | 29.91 | 68.00 | 75.90 | 0.00 | - | 1 | 1 | 0.00% |
| BLK240802C00770000 | 2024-06-28 11:07AM EDT | 770.00 | 34.70 | 83.20 | 91.50 | 0.00 | - | 1 | 1 | 69.36% |
| BLK240802C00780000 | 2024-07-15 1:32PM EDT | 780.00 | 55.14 | 73.00 | 81.50 | 0.00 | - | 1 | 2 | 63.37% |
| BLK240802C00790000 | 2024-07-15 11:26AM EDT | 790.00 | 47.50 | 63.40 | 71.30 | 0.00 | - | 1 | 5 | 56.59% |
| BLK240802C00795000 | 2024-07-24 9:56AM EDT | 795.00 | 47.57 | 58.20 | 65.50 | 0.00 | - | 1 | 1 | 50.59% |
| BLK240802C00800000 | 2024-07-24 2:17PM EDT | 800.00 | 41.20 | 53.80 | 61.70 | 0.00 | - | 2 | 11 | 51.90% |
| BLK240802C00805000 | 2024-07-26 1:21PM EDT | 805.00 | 53.19 | 48.80 | 55.90 | +15.06 | +39.50% | 2 | - | 46.06% |
| BLK240802C00810000 | 2024-07-26 2:50PM EDT | 810.00 | 47.00 | 44.00 | 50.70 | +20.50 | +77.36% | 5 | 1 | 42.33% |
| BLK240802C00815000 | 2024-07-26 2:57PM EDT | 815.00 | 41.50 | 39.90 | 46.00 | +20.72 | +99.71% | 4 | 3 | 40.22% |
| BLK240802C00820000 | 2024-07-26 11:27AM EDT | 820.00 | 38.03 | 36.90 | 43.20 | +13.83 | +57.15% | 1 | 15 | 43.49% |
| BLK240802C00825000 | 2024-07-19 11:46AM EDT | 825.00 | 14.30 | 32.50 | 38.20 | 0.00 | - | 1 | 1 | 40.02% |
| BLK240802C00830000 | 2024-07-26 1:31PM EDT | 830.00 | 30.90 | 28.30 | 32.80 | +12.70 | +69.78% | 3 | 50 | 35.41% |
| BLK240802C00832500 | 2024-07-25 2:15PM EDT | 832.50 | 18.15 | 26.30 | 32.50 | 0.00 | - | - | - | 39.14% |
| BLK240802C00835000 | 2024-07-26 1:52PM EDT | 835.00 | 23.96 | 24.40 | 30.20 | +4.48 | +23.00% | 4 | 14 | 37.69% |
| BLK240802C00840000 | 2024-07-26 2:13PM EDT | 840.00 | 21.70 | 20.40 | 26.10 | +8.25 | +61.34% | 13 | 20 | 35.79% |
| BLK240802C00842500 | 2024-07-26 10:59AM EDT | 842.50 | 19.70 | 18.60 | 24.30 | +8.40 | +74.34% | 1 | - | 35.29% |
| BLK240802C00845000 | 2024-07-26 1:11PM EDT | 845.00 | 18.80 | 17.10 | 22.60 | +9.64 | +105.24% | 3 | 25 | 34.89% |
| BLK240802C00850000 | 2024-07-26 3:46PM EDT | 850.00 | 14.70 | 14.80 | 15.90 | +6.43 | +77.75% | 16 | 160 | 26.64% |
| BLK240802C00855000 | 2024-07-26 3:43PM EDT | 855.00 | 10.60 | 11.80 | 12.60 | +3.80 | +55.88% | 22 | 9 | 25.37% |
| BLK240802C00860000 | 2024-07-26 1:39PM EDT | 860.00 | 9.20 | 9.30 | 10.20 | +2.65 | +40.46% | 27 | 17 | 25.32% |
| BLK240802C00865000 | 2024-07-26 3:15PM EDT | 865.00 | 6.61 | 7.10 | 7.90 | +3.61 | +120.33% | 5 | 9 | 24.78% |
| BLK240802C00870000 | 2024-07-26 3:57PM EDT | 870.00 | 5.45 | 5.20 | 9.90 | +2.95 | +118.00% | 66 | 20 | 33.25% |
| BLK240802C00875000 | 2024-07-26 11:19AM EDT | 875.00 | 4.50 | 3.90 | 4.70 | +2.63 | +140.64% | 5 | 4 | 24.66% |
| BLK240802C00880000 | 2024-07-26 3:49PM EDT | 880.00 | 2.95 | 1.55 | 3.60 | +0.74 | +33.48% | 7 | 18 | 24.82% |
| BLK240802C00885000 | 2024-07-23 2:52PM EDT | 885.00 | 1.50 | 1.90 | 5.10 | 0.00 | - | - | 1 | 32.03% |
| BLK240802C00890000 | 2024-07-26 3:30PM EDT | 890.00 | 1.85 | 1.25 | 6.30 | +0.81 | +77.88% | 3 | 2 | 38.34% |
| BLK240802C00895000 | 2024-07-25 1:24PM EDT | 895.00 | 1.75 | 0.80 | 2.95 | +0.55 | +45.83% | 1 | 1 | 31.02% |
| BLK240802C00900000 | 2024-07-26 3:10PM EDT | 900.00 | 0.80 | 0.55 | 1.10 | +0.10 | +14.29% | 8 | 60 | 25.48% |
| BLK240802C00905000 | 2024-07-26 12:24PM EDT | 905.00 | 0.85 | 0.40 | 4.60 | -0.15 | -15.00% | 1 | 1 | 41.80% |
| BLK240802C00910000 | 2024-07-17 12:32PM EDT | 910.00 | 0.55 | 0.30 | 4.60 | 0.00 | - | 1 | 1 | 44.41% |
| BLK240802C00940000 | 2024-06-26 9:44AM EDT | 940.00 | 0.30 | 0.10 | 1.60 | 0.00 | - | - | 3 | 44.73% |
| BLK240802C00960000 | 2024-07-24 10:08AM EDT | 960.00 | 0.20 | 0.10 | 3.00 | 0.00 | - | 10 | 16 | 51.95% |
| BLK240802C00970000 | 2024-07-25 10:53AM EDT | 970.00 | 0.23 | 0.10 | - | 0.00 | - | - | - | 36.43% |
| BLK240802C01000000 | 2024-07-12 2:22PM EDT | 1,000.00 | 0.42 | 0.00 | 3.00 | 0.00 | - | - | 25 | 65.58% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240802P00610000 | 2024-07-25 12:12PM EDT | 610.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| BLK240802P00630000 | 2024-06-26 9:41AM EDT | 630.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 3 | 106.74% |
| BLK240802P00650000 | 2024-07-26 1:43PM EDT | 650.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 14 | 2 | 97.22% |
| BLK240802P00660000 | 2024-07-26 2:30PM EDT | 660.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 5 | - | 93.90% |
| BLK240802P00680000 | 2024-07-25 9:56AM EDT | 680.00 | 0.19 | 0.00 | 4.70 | 0.00 | - | 20 | 23 | 102.25% |
| BLK240802P00710000 | 2024-07-08 11:32AM EDT | 710.00 | 1.63 | 0.00 | 1.50 | 0.00 | - | - | 1 | 69.73% |
| BLK240802P00720000 | 2024-07-12 9:50AM EDT | 720.00 | 0.72 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 65.63% |
| BLK240802P00730000 | 2024-06-25 10:06AM EDT | 730.00 | 3.23 | 0.10 | 1.50 | 0.00 | - | - | 1 | 61.52% |
| BLK240802P00740000 | 2024-07-26 10:43AM EDT | 740.00 | 0.25 | 0.10 | 0.70 | -1.91 | -88.43% | 5 | 12 | 51.00% |
| BLK240802P00750000 | 2024-07-18 3:52PM EDT | 750.00 | 0.55 | 0.10 | 3.00 | 0.00 | - | 2 | 15 | 59.84% |
| BLK240802P00760000 | 2024-07-24 3:24PM EDT | 760.00 | 1.25 | 0.15 | 1.50 | 0.00 | - | 1 | 10 | 54.61% |
| BLK240802P00770000 | 2024-07-26 12:02PM EDT | 770.00 | 0.40 | 0.15 | 1.45 | -1.17 | -74.52% | 1 | 51 | 49.43% |
| BLK240802P00780000 | 2024-07-24 2:53PM EDT | 780.00 | 0.90 | 0.20 | 1.65 | 0.00 | - | 10 | 10 | 45.95% |
| BLK240802P00785000 | 2024-07-17 9:34AM EDT | 785.00 | 1.00 | 0.30 | 3.40 | 0.00 | - | - | 1 | 52.58% |
| BLK240802P00790000 | 2024-07-25 1:50PM EDT | 790.00 | 1.13 | 0.10 | 1.05 | 0.00 | - | 1 | 19 | 37.01% |
| BLK240802P00795000 | 2024-07-18 2:08PM EDT | 795.00 | 1.61 | 0.00 | 0.85 | 0.00 | - | 6 | 7 | 33.15% |
| BLK240802P00800000 | 2024-07-26 3:48PM EDT | 800.00 | 0.75 | 0.00 | 1.15 | -1.50 | -66.67% | 12 | 33 | 33.03% |
| BLK240802P00805000 | 2024-07-25 12:03PM EDT | 805.00 | 1.95 | 0.30 | 1.30 | 0.00 | - | 1 | 5 | 31.57% |
| BLK240802P00810000 | 2024-07-25 3:54PM EDT | 810.00 | 1.27 | 0.70 | 1.50 | -1.59 | -55.59% | 4 | 18 | 30.21% |
| BLK240802P00815000 | 2024-07-26 3:59PM EDT | 815.00 | 1.15 | 0.80 | 1.75 | -2.41 | -67.70% | 3 | 108 | 28.88% |
| BLK240802P00820000 | 2024-07-26 3:59PM EDT | 820.00 | 1.50 | 0.50 | 2.05 | -1.82 | -54.82% | 16 | 11 | 27.52% |
| BLK240802P00825000 | 2024-07-26 3:01PM EDT | 825.00 | 2.40 | 0.35 | 2.85 | -2.35 | -49.47% | 10 | 24 | 27.69% |
| BLK240802P00827500 | 2024-07-25 1:03PM EDT | 827.50 | 2.05 | 0.95 | 3.00 | -2.40 | -53.93% | 5 | - | 26.70% |
| BLK240802P00830000 | 2024-07-26 2:43PM EDT | 830.00 | 3.13 | 2.30 | 3.40 | -2.37 | -43.09% | 13 | 36 | 26.44% |
| BLK240802P00835000 | 2024-07-25 3:58PM EDT | 835.00 | 4.30 | 1.15 | 5.30 | -5.77 | -57.30% | 1 | 38 | 28.47% |
| BLK240802P00837500 | 2024-07-26 3:06PM EDT | 837.50 | 4.73 | 3.80 | 5.80 | -6.54 | -58.03% | 14 | - | 27.95% |
| BLK240802P00840000 | 2024-07-26 3:23PM EDT | 840.00 | 5.14 | 3.50 | 6.80 | -7.26 | -58.55% | 21 | 97 | 28.53% |
| BLK240802P00842500 | 2024-07-26 1:25PM EDT | 842.50 | 5.13 | 4.60 | 7.30 | -8.57 | -62.55% | 2 | - | 27.75% |
| BLK240802P00850000 | 2024-07-26 2:53PM EDT | 850.00 | 9.00 | 7.10 | 8.20 | -2.60 | -22.41% | 11 | 6 | 23.39% |
| BLK240802P00855000 | 2024-07-26 1:15PM EDT | 855.00 | 10.51 | 9.10 | 10.20 | -6.29 | -37.44% | 2 | 3 | 22.83% |
© 2024 Yahoo. All rights reserved.