UK markets closed

BlackRock, Inc. (BLK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
747.30-6.49 (-0.86%)
At close: 04:00PM EDT
747.00 -0.30 (-0.04%)
After hours: 05:27PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK240419C003400002023-11-07 10:41AM EDT340.00312.00405.40414.100.00-10567.19%
BLK240419C005000002024-03-05 2:41PM EDT500.00332.60289.50295.800.00-50748.51%
BLK240419C005100002023-08-25 11:56AM EDT510.00178.63163.10169.300.00-110.00%
BLK240419C005500002023-11-03 9:35AM EDT550.00123.00207.70215.000.00-11394.24%
BLK240419C005600002024-03-14 9:54AM EDT560.00255.00199.00207.800.00-1313395.42%
BLK240419C005700002023-11-03 11:48AM EDT570.00106.90188.60195.500.00-11366.81%
BLK240419C006000002023-11-22 1:25PM EDT600.00138.90207.90215.300.00-41633.14%
BLK240419C006100002023-11-22 1:24PM EDT610.00129.90198.90205.500.00-36613.04%
BLK240419C006200002024-03-28 10:13AM EDT620.00219.20124.00131.500.00-23122.66%
BLK240419C006300002024-03-14 12:12PM EDT630.00182.49130.50137.500.00-434282.52%
BLK240419C006400002024-04-17 2:05PM EDT640.00117.23104.70111.300.00-19112.40%
BLK240419C006500002024-01-08 3:55PM EDT650.00154.92144.70151.500.00-116445.35%
BLK240419C006600002024-03-21 11:53AM EDT660.00184.5384.1091.300.00-53084.96%
BLK240419C006700002024-04-05 2:26PM EDT670.00131.8974.1081.400.00-33477.64%
BLK240419C006800002024-03-14 10:22AM EDT680.00132.5281.0087.600.00-117201.65%
BLK240419C006900002024-04-01 12:03PM EDT690.00143.2953.8061.600.00-73758.50%
BLK240419C007000002024-04-16 11:39AM EDT700.0058.7344.0051.500.00-27550.73%
BLK240419C007100002024-04-18 2:05PM EDT710.0040.5034.3041.80-4.22-9.44%211879.19%
BLK240419C007150002024-04-11 10:20AM EDT715.0067.6029.1036.700.00--271.69%
BLK240419C007200002024-04-11 10:19AM EDT720.0062.6024.9031.200.00-320061.55%
BLK240419C007250002024-04-18 10:43AM EDT725.0034.3319.4026.80-11.02-24.30%13158.17%
BLK240419C007300002024-04-16 3:58PM EDT730.0022.0015.6021.400.00-113848.47%
BLK240419C007350002024-04-11 10:19AM EDT735.0048.8011.9015.800.00--337.60%
BLK240419C007400002024-04-17 12:18PM EDT740.0013.706.9012.100.00-24536.07%
BLK240419C007450002024-04-18 3:13PM EDT745.006.004.805.70-3.60-37.50%4820.22%
BLK240419C007500002024-04-18 2:28PM EDT750.004.902.353.10-4.90-50.00%159619.52%
BLK240419C007550002024-04-18 2:20PM EDT755.001.791.001.45-5.00-73.64%946719.08%
BLK240419C007600002024-04-18 3:54PM EDT760.000.500.350.80-2.70-84.38%4019220.75%
BLK240419C007650002024-04-18 3:05PM EDT765.000.370.100.25-1.53-80.53%5116519.65%
BLK240419C007700002024-04-18 3:52PM EDT770.000.150.100.20-1.95-92.86%2913422.90%
BLK240419C007750002024-04-18 2:52PM EDT775.000.150.000.20-0.55-78.57%4422326.86%
BLK240419C007800002024-04-18 1:29PM EDT780.000.100.000.10-0.30-75.00%3625527.54%
BLK240419C007850002024-04-18 1:01PM EDT785.000.100.000.15-0.21-67.74%2018032.91%
BLK240419C007900002024-04-18 1:27PM EDT790.000.020.000.05-0.16-88.89%3552431.45%
BLK240419C007925002024-04-18 9:30AM EDT792.500.150.000.15-0.33-68.75%125438.18%
BLK240419C007950002024-04-18 12:37PM EDT795.000.010.000.60-0.11-91.67%114250.73%
BLK240419C007975002024-04-16 3:54PM EDT797.500.200.001.450.00-410554.83%
BLK240419C008000002024-04-18 12:27PM EDT800.000.050.000.050.00-3391937.50%
BLK240419C008025002024-04-18 10:57AM EDT802.500.130.000.20+0.03+30.00%710646.97%
BLK240419C008050002024-04-17 10:55AM EDT805.000.050.000.150.00-16746.68%
BLK240419C008075002024-04-17 11:49AM EDT807.500.100.000.100.00-57045.70%
BLK240419C008100002024-04-17 2:42PM EDT810.000.050.000.100.00-1016447.36%
BLK240419C008125002024-04-17 1:03PM EDT812.500.040.000.150.00-45951.66%
BLK240419C008150002024-04-17 1:55PM EDT815.000.050.000.150.00-25953.22%
BLK240419C008175002024-04-16 9:39AM EDT817.500.100.000.050.00-416147.85%
BLK240419C008200002024-04-17 2:54PM EDT820.000.050.000.050.00-2023349.22%
BLK240419C008225002024-04-17 11:40AM EDT822.500.100.000.150.00-42353.13%
BLK240419C008250002024-04-17 12:38PM EDT825.000.020.000.050.00-718052.15%
BLK240419C008275002024-04-15 1:32PM EDT827.500.150.000.150.00-113256.06%
BLK240419C008300002024-04-17 12:38PM EDT830.000.050.000.10-0.08-61.54%114855.08%
BLK240419C008325002024-04-15 10:44AM EDT832.500.200.000.150.00-203658.98%
BLK240419C008350002024-04-18 3:17PM EDT835.000.020.000.10-0.11-84.62%111457.81%
BLK240419C008400002024-04-17 11:50AM EDT840.000.050.000.150.00-123663.28%
BLK240419C008450002024-04-18 9:33AM EDT845.000.300.000.05+0.23+328.57%17658.98%
BLK240419C008500002024-04-18 3:22PM EDT850.000.060.000.10+0.01+20.00%842366.02%
BLK240419C008550002024-04-15 10:29AM EDT855.000.050.000.200.00-412574.02%
BLK240419C008600002024-04-16 2:56PM EDT860.000.090.000.200.00-417176.76%
BLK240419C008650002024-04-15 9:58AM EDT865.000.120.000.750.00-29794.58%
BLK240419C008700002024-04-16 9:30AM EDT870.000.310.000.200.00-260082.23%
BLK240419C008750002024-04-15 10:00AM EDT875.000.110.000.750.00-384100.78%
BLK240419C008800002024-04-15 10:40AM EDT880.000.100.000.050.00-10379476.17%
BLK240419C008850002024-04-11 11:05AM EDT885.000.680.000.200.00-32090.43%
BLK240419C008900002024-04-15 10:40AM EDT890.000.080.001.500.00-20692122.22%
BLK240419C008950002024-04-12 3:27PM EDT895.000.150.000.200.00-91695.70%
BLK240419C009000002024-04-16 10:51AM EDT900.000.050.000.050.00-386185.55%
BLK240419C009050002024-04-12 9:44AM EDT905.000.160.001.100.00-55125.49%
BLK240419C009100002024-04-16 10:51AM EDT910.000.070.000.050.00-218790.23%
BLK240419C009200002024-04-12 12:37PM EDT920.000.070.000.050.00-633494.53%
BLK240419C009300002024-04-12 10:01AM EDT930.000.080.000.150.00-1156109.96%
BLK240419C009400002024-04-12 11:30AM EDT940.000.040.000.150.00-271114.84%
BLK240419C009500002024-04-12 9:35AM EDT950.000.050.001.500.00-150158.79%
BLK240419C009600002024-04-11 3:58PM EDT960.000.300.000.700.00-193147.85%
BLK240419C009700002024-04-08 3:23PM EDT970.000.300.001.500.00-327170.12%
BLK240419C009800002024-04-11 3:40PM EDT980.000.300.001.500.00-238175.68%
BLK240419C009900002024-04-15 11:39AM EDT990.000.060.000.050.00-1020124.22%
BLK240419C010000002024-04-12 10:35AM EDT1,000.000.050.000.050.00-30317128.13%
BLK240419C010100002024-03-08 10:32AM EDT1,010.000.750.000.350.00-22159.57%
BLK240419C010200002024-03-28 3:39PM EDT1,020.000.150.000.050.00-112135.94%
BLK240419C010300002024-03-08 10:32AM EDT1,030.000.750.000.350.00-22168.55%
BLK240419C010400002024-04-11 12:15PM EDT1,040.000.050.000.050.00-25392143.75%
BLK240419C010600002024-03-12 10:48AM EDT1,060.000.500.000.300.00-17178.71%
BLK240419C010800002024-03-07 4:43PM EDT1,080.000.100.000.300.00-416187.11%
BLK240419C011000002024-01-17 4:05PM EDT1,100.000.200.000.850.00--1219.53%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK240419P003100002024-03-12 1:30PM EDT310.000.150.000.150.00-232407.81%
BLK240419P003400002024-03-11 9:30AM EDT340.000.200.000.000.00-2550.00%
BLK240419P003500002023-10-18 3:03PM EDT350.000.970.105.200.00--1555.96%
BLK240419P003600002023-10-20 3:42PM EDT360.001.000.105.300.00-11539.26%
BLK240419P003700002023-11-17 3:14PM EDT370.000.250.001.500.00-11426.95%
BLK240419P003900002023-12-11 10:30AM EDT390.000.560.001.600.00-14401.17%
BLK240419P004000002024-01-29 4:53PM EDT400.000.050.000.200.00-1621303.91%
BLK240419P004100002024-02-07 4:45PM EDT410.000.220.001.500.00-120369.82%
BLK240419P004200002024-04-08 1:39PM EDT420.000.040.000.050.00-329248.44%
BLK240419P004300002024-02-13 3:34PM EDT430.000.150.000.250.00-612276.95%
BLK240419P004400002024-02-13 3:26PM EDT440.000.200.000.250.00-56266.41%
BLK240419P004500002024-03-14 1:52PM EDT450.000.060.000.150.00-217243.36%
BLK240419P004600002024-01-19 12:33PM EDT460.000.250.000.800.00-13280.66%
BLK240419P004700002023-12-18 11:27AM EDT470.000.500.000.950.00-14275.39%
BLK240419P004800002024-01-19 12:31PM EDT480.000.250.000.850.00-355260.35%
BLK240419P004900002024-01-09 11:58AM EDT490.000.700.000.900.00-16251.37%
BLK240419P005000002024-03-21 1:54PM EDT500.000.050.000.050.00-136178.13%
BLK240419P005100002024-03-11 9:30AM EDT510.000.200.000.000.00-1550.00%
BLK240419P005200002024-01-19 3:01PM EDT520.000.420.000.700.00-132212.31%
BLK240419P005300002024-03-12 11:10AM EDT530.000.730.000.250.00-436179.10%
BLK240419P005400002023-12-26 12:39PM EDT540.000.700.101.500.00-1946216.46%
BLK240419P005500002024-02-20 10:45AM EDT550.000.600.000.250.00-153161.33%
BLK240419P005600002024-01-12 1:04PM EDT560.001.430.201.250.00-219192.29%
BLK240419P005700002024-01-05 12:06PM EDT570.001.680.350.900.00-269177.93%
BLK240419P005800002024-02-22 4:27PM EDT580.000.420.000.450.00-148145.70%
BLK240419P005900002024-01-23 4:03PM EDT590.000.650.151.000.00-317156.05%
BLK240419P006000002024-03-27 10:39AM EDT600.000.100.001.500.00-160152.73%
BLK240419P006100002024-03-19 9:36AM EDT610.000.500.001.500.00-2122142.87%
BLK240419P006200002024-04-09 11:58AM EDT620.000.150.001.500.00-587133.11%
BLK240419P006300002024-04-08 3:00PM EDT630.000.150.000.150.00-28189.84%
BLK240419P006400002024-03-25 1:56PM EDT640.000.300.000.150.00-111482.42%
BLK240419P006500002024-04-18 2:32PM EDT650.000.050.000.05-0.02-28.57%15967.19%
BLK240419P006600002024-03-12 3:24PM EDT660.000.500.050.150.00-14070.02%
BLK240419P006700002024-04-17 10:31AM EDT670.000.030.000.050.00-810953.52%
BLK240419P006800002024-04-16 10:51AM EDT680.000.470.001.200.00-35672.36%
BLK240419P006900002024-04-16 3:46PM EDT690.000.100.001.650.00-278567.24%
BLK240419P006950002024-04-16 3:08PM EDT695.000.100.001.450.00-2660.67%
BLK240419P007000002024-04-17 1:06PM EDT700.000.100.000.150.00-1217142.29%
BLK240419P007050002024-04-17 10:08AM EDT705.000.130.000.750.00-102751.37%
BLK240419P007100002024-04-18 10:34AM EDT710.000.490.001.40+0.29+145.00%517754.20%
BLK240419P007150002024-04-17 10:31AM EDT715.000.150.000.100.00-93428.42%
BLK240419P007200002024-04-18 12:52PM EDT720.000.100.000.20-0.15-60.00%319827.54%
BLK240419P007250002024-04-18 3:59PM EDT725.000.150.050.30-0.15-50.00%47725.17%
BLK240419P007300002024-04-18 3:58PM EDT730.000.280.100.45-0.52-65.00%1612922.56%
BLK240419P007350002024-04-18 3:58PM EDT735.000.630.400.80-0.12-16.00%1617220.66%
BLK240419P007400002024-04-18 3:58PM EDT740.001.321.151.70+0.12+10.00%6417920.15%
BLK240419P007450002024-04-18 3:58PM EDT745.002.732.503.30+0.26+10.53%5827719.76%
BLK240419P007500002024-04-18 3:58PM EDT750.005.304.805.80+1.40+35.90%38349719.53%
BLK240419P007550002024-04-18 12:33PM EDT755.007.477.5012.70+0.57+8.26%16217537.37%
BLK240419P007600002024-04-18 2:57PM EDT760.0011.319.2014.50+2.11+22.93%1024127.78%
BLK240419P007650002024-04-18 3:13PM EDT765.0016.3013.8019.40+3.05+23.02%37233.25%
BLK240419P007700002024-04-18 3:51PM EDT770.0020.3019.0024.90+4.76+30.63%626142.64%
BLK240419P007750002024-04-17 11:33AM EDT775.0025.9423.6030.900.00-28955.36%
BLK240419P007800002024-04-18 3:59PM EDT780.0028.4028.8035.70+1.88+7.09%169159.84%
BLK240419P007850002024-04-18 3:50PM EDT785.0036.2633.3040.60+0.60+1.68%52464.72%
BLK240419P007900002024-04-17 3:06PM EDT790.0037.0038.4045.900.00-9454272.44%
BLK240419P007925002024-04-17 2:21PM EDT792.5039.7041.1048.200.00-110073.57%
BLK240419P007950002024-04-17 3:14PM EDT795.0042.8443.7051.100.00-8079.33%
BLK240419P007975002024-04-17 1:50PM EDT797.5038.4046.2053.700.00-61082.76%
BLK240419P008000002024-04-17 3:00PM EDT800.0045.6549.6056.200.00-1,4701685.39%
BLK240419P008025002024-04-12 12:07PM EDT802.5030.9051.1058.500.00-4086.38%
BLK240419P008050002024-04-17 3:14PM EDT805.0048.4053.6061.400.00-3092.16%
BLK240419P008075002024-04-18 12:23PM EDT807.5046.7056.4063.50-11.30-19.48%1191.44%
BLK240419P008100002024-04-18 3:03PM EDT810.0057.1059.1066.30+6.60+13.07%521196.45%
BLK240419P008125002024-04-12 3:29PM EDT812.5044.6061.6068.100.00-1092.85%
BLK240419P008150002024-04-18 11:27AM EDT815.0054.7364.1070.40-9.07-14.22%2293.36%
BLK240419P008175002024-04-17 3:00PM EDT817.5060.0066.6072.800.00-10294.73%
BLK240419P008200002024-04-18 11:39AM EDT820.0067.1068.4075.50+0.20+0.30%512399.00%
BLK240419P008225002024-04-15 10:44AM EDT822.5053.2572.0078.100.00-190102.30%
BLK240419P008250002024-04-11 3:34PM EDT825.0040.5573.5080.600.00-200104.59%
BLK240419P008275002024-04-10 3:48PM EDT827.5045.9576.1083.900.00-10114.36%
BLK240419P008300002024-04-17 2:27PM EDT830.0071.0078.8085.600.00-1200109.14%
BLK240419P008325002024-04-12 10:10AM EDT832.5059.5481.1089.000.00-10119.96%
BLK240419P008350002024-04-10 3:48PM EDT835.0053.3383.6090.700.00-110114.64%
BLK240419P008400002024-04-10 3:48PM EDT840.0058.5589.3095.600.00-200118.02%
BLK240419P008450002024-04-15 10:43AM EDT845.0076.6693.40100.400.00-20120.19%
BLK240419P008500002024-04-10 9:30AM EDT850.0056.2298.50105.600.00-20126.64%
BLK240419P008550002024-03-22 9:39AM EDT855.0024.70103.60110.600.00-20130.86%
BLK240419P008600002024-03-25 9:30AM EDT860.0042.92108.80115.600.00-10135.01%
BLK240419P008700002023-09-11 3:28PM EDT870.00174.50223.10231.000.00--0670.51%
BLK240419P008800002024-03-14 2:37PM EDT880.0074.75113.40121.000.00-100.00%
BLK240419P009000002023-12-07 11:09AM EDT900.00155.00114.50121.900.00-300.00%