UK markets open in 6 hours 20 minutes
NIKKEI 225
26,718.56 +226.59 (+0.86%) HANG SENG
21,719.06 +445.16 (+2.09%) CRUDE OIL
105.73 -1.89 (-1.76%) GOLD FUTURES
1,831.30 +1.00 (+0.05%) DOW
31,500.68 +823.28 (+2.68%) BTC-GBP
17,179.45 -342.10 (-1.95%)
BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK220701C00570000 | 2022-06-21 11:59AM EDT | 570.00 | 41.78 | 75.10 | 82.00 | 0.00 | - | 2 | 2 | 63.28% |
| BLK220701C00585000 | 2022-06-17 9:34AM EDT | 585.00 | 25.00 | 62.10 | 67.10 | 0.00 | - | 1 | 1 | 63.81% |
| BLK220701C00590000 | 2022-06-23 12:22PM EDT | 590.00 | 32.34 | 57.20 | 62.40 | 0.00 | - | - | 1 | 61.38% |
| BLK220701C00600000 | 2022-06-23 10:37AM EDT | 600.00 | 28.50 | 47.20 | 52.80 | 0.00 | - | 1 | 2 | 54.46% |
| BLK220701C00605000 | 2022-06-21 1:13PM EDT | 605.00 | 17.50 | 41.30 | 47.10 | 0.00 | - | 1 | 3 | 62.51% |
| BLK220701C00610000 | 2022-06-24 10:20AM EDT | 610.00 | 34.20 | 36.90 | 42.60 | +19.10 | +126.49% | 2 | 27 | 60.08% |
| BLK220701C00615000 | 2022-06-24 10:13AM EDT | 615.00 | 31.26 | 33.70 | 38.30 | +17.36 | +124.89% | 2 | 8 | 58.20% |
| BLK220701C00617500 | 2022-06-24 2:07PM EDT | 617.50 | 29.93 | 30.40 | 35.60 | +29.93 | - | 4 | 4 | 54.65% |
| BLK220701C00620000 | 2022-06-23 12:01PM EDT | 620.00 | 12.55 | 28.20 | 33.00 | +12.55 | - | - | 17 | 51.54% |
| BLK220701C00625000 | 2022-06-24 9:52AM EDT | 625.00 | 20.50 | 26.30 | 28.80 | +20.50 | - | 2 | 12 | 49.43% |
| BLK220701C00630000 | 2022-06-24 2:21PM EDT | 630.00 | 20.06 | 22.30 | 26.00 | +9.76 | +94.76% | 3 | 20 | 52.02% |
| BLK220701C00635000 | 2022-06-24 3:48PM EDT | 635.00 | 19.09 | 18.50 | 21.20 | +19.09 | - | 4 | 9 | 46.36% |
| BLK220701C00640000 | 2022-06-24 1:20PM EDT | 640.00 | 15.01 | 15.00 | 17.80 | +11.58 | +337.61% | 3 | 46 | 45.09% |
| BLK220701C00645000 | 2022-06-24 2:56PM EDT | 645.00 | 11.50 | 12.20 | 14.40 | +7.81 | +211.65% | 25 | 9 | 42.95% |
| BLK220701C00650000 | 2022-06-24 3:56PM EDT | 650.00 | 10.71 | 10.40 | 11.90 | +8.69 | +430.20% | 16 | 10 | 42.84% |
| BLK220701C00655000 | 2022-06-24 1:54PM EDT | 655.00 | 6.73 | 7.40 | 9.20 | +5.39 | +402.24% | 13 | 11 | 41.03% |
| BLK220701C00660000 | 2022-06-24 3:59PM EDT | 660.00 | 7.00 | 5.40 | 7.50 | +5.68 | +430.30% | 8 | 8 | 41.55% |
| BLK220701C00665000 | 2022-06-24 3:56PM EDT | 665.00 | 4.60 | 3.80 | 5.40 | +2.71 | +143.39% | 7 | 2 | 39.53% |
| BLK220701C00670000 | 2022-06-24 10:24AM EDT | 670.00 | 2.05 | 2.55 | 3.70 | +0.75 | +57.69% | 3 | 8 | 37.62% |
| BLK220701C00675000 | 2022-06-24 1:11PM EDT | 675.00 | 2.00 | 1.65 | 3.30 | +2.00 | - | 1 | 1 | 40.34% |
| BLK220701C00680000 | 2022-06-24 3:52PM EDT | 680.00 | 1.63 | 1.10 | 2.80 | -12.37 | -88.36% | 1 | 5 | 42.09% |
| BLK220701C00685000 | 2022-06-24 10:05AM EDT | 685.00 | 1.00 | 0.20 | 1.90 | +1.00 | - | 6 | 0 | 40.82% |
| BLK220701C00690000 | 2022-06-22 3:53PM EDT | 690.00 | 0.27 | 0.05 | 1.85 | 0.00 | - | 1 | 2 | 44.13% |
| BLK220701C00700000 | 2022-06-16 3:04PM EDT | 700.00 | 1.20 | 0.00 | 1.80 | 0.00 | - | 3 | 7 | 50.75% |
| BLK220701C00710000 | 2022-06-02 3:39PM EDT | 710.00 | 9.30 | 0.00 | 2.10 | 0.00 | - | 2 | 4 | 50.57% |
| BLK220701C00720000 | 2022-06-09 1:14PM EDT | 720.00 | 4.70 | 0.00 | 1.00 | 0.00 | - | 2 | 4 | 55.88% |
| BLK220701C00730000 | 2022-06-15 10:18AM EDT | 730.00 | 0.25 | 0.00 | 1.90 | 0.00 | - | 5 | 5 | 60.91% |
| BLK220701C00740000 | 2022-06-24 12:50PM EDT | 740.00 | 0.14 | 0.00 | 4.30 | -0.06 | -30.00% | 1 | 7 | 79.00% |
| BLK220701C00750000 | 2022-06-09 12:46PM EDT | 750.00 | 1.10 | 0.00 | 4.30 | 0.00 | - | - | 1 | 84.91% |
| BLK220701C00760000 | 2022-06-01 2:59PM EDT | 760.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | - | 3 | 90.65% |
| BLK220701C00930000 | 2022-06-21 9:41AM EDT | 930.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 22 | 125.10% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK220701P00390000 | 2022-06-21 9:42AM EDT | 390.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 75 | 141.41% |
| BLK220701P00400000 | 2022-06-21 9:42AM EDT | 400.00 | 0.05 | 0.00 | 0.50 | +0.05 | - | - | 10 | 169.53% |
| BLK220701P00410000 | 2022-06-17 1:08PM EDT | 410.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | 6 | 5 | 195.51% |
| BLK220701P00420000 | 2022-06-17 12:41PM EDT | 420.00 | 0.72 | 0.00 | 1.15 | 0.00 | - | 8 | 3 | 171.58% |
| BLK220701P00430000 | 2022-06-22 10:28AM EDT | 430.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 5 | 146.29% |
| BLK220701P00470000 | 2022-06-23 11:36AM EDT | 470.00 | 0.10 | 0.00 | 2.45 | 0.00 | - | 2 | 3 | 148.71% |
| BLK220701P00480000 | 2022-06-23 11:36AM EDT | 480.00 | 0.10 | 0.00 | 0.80 | +0.10 | - | - | 2 | 117.68% |
| BLK220701P00485000 | 2022-06-23 11:36AM EDT | 485.00 | 0.10 | 0.00 | 2.65 | +0.10 | - | - | 2 | 138.18% |
| BLK220701P00490000 | 2022-06-23 11:36AM EDT | 490.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 2 | 9 | 144.39% |
| BLK220701P00495000 | 2022-06-23 11:35AM EDT | 495.00 | 0.27 | 0.00 | 2.05 | +0.27 | - | - | 2 | 124.07% |
| BLK220701P00500000 | 2022-06-23 11:35AM EDT | 500.00 | 0.29 | 0.00 | 1.80 | 0.00 | - | 2 | 8 | 117.43% |
| BLK220701P00510000 | 2022-06-24 10:00AM EDT | 510.00 | 0.87 | 0.00 | 0.45 | +0.77 | +770.00% | 6 | 20 | 89.16% |
| BLK220701P00515000 | 2022-06-23 11:35AM EDT | 515.00 | 0.10 | 0.00 | 1.80 | +0.10 | - | - | 4 | 105.96% |
| BLK220701P00520000 | 2022-06-24 2:51PM EDT | 520.00 | 0.22 | 0.00 | 3.30 | -4.78 | -95.60% | 8 | 16 | 114.60% |
| BLK220701P00525000 | 2022-06-23 3:03PM EDT | 525.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 4 | 5 | 71.97% |
| BLK220701P00530000 | 2022-06-22 3:35PM EDT | 530.00 | 1.05 | 0.00 | 1.50 | +1.05 | - | - | 50 | 91.70% |
| BLK220701P00535000 | 2022-06-22 10:12AM EDT | 535.00 | 1.35 | 0.05 | 0.45 | +1.35 | - | - | 2 | 74.32% |
| BLK220701P00540000 | 2022-06-17 10:57AM EDT | 540.00 | 6.20 | 0.00 | 2.15 | 0.00 | - | 4 | 1 | 90.19% |
| BLK220701P00545000 | 2022-06-24 2:01PM EDT | 545.00 | 0.25 | 0.05 | 0.35 | +0.25 | - | 7 | 1 | 65.92% |
| BLK220701P00550000 | 2022-06-21 1:53PM EDT | 550.00 | 2.05 | 0.00 | 2.10 | 0.00 | - | 2 | 6 | 82.25% |
| BLK220701P00555000 | 2022-06-22 2:57PM EDT | 555.00 | 2.15 | 0.00 | 1.50 | 0.00 | - | 2 | 12 | 73.66% |
| BLK220701P00560000 | 2022-06-24 9:47AM EDT | 560.00 | 0.60 | 0.35 | 0.90 | -1.35 | -69.23% | 2 | 17 | 67.82% |
| BLK220701P00565000 | 2022-06-23 10:25AM EDT | 565.00 | 2.00 | 0.05 | 1.70 | 0.00 | - | 2 | 5 | 68.51% |
| BLK220701P00570000 | 2022-06-24 1:07PM EDT | 570.00 | 0.60 | 0.30 | 1.20 | -11.30 | -94.96% | 2 | 12 | 62.96% |
| BLK220701P00575000 | 2022-06-21 10:32AM EDT | 575.00 | 4.70 | 0.45 | 1.25 | 0.00 | - | 2 | 6 | 60.89% |
| BLK220701P00580000 | 2022-06-24 1:41PM EDT | 580.00 | 0.90 | 0.45 | 2.10 | -4.10 | -82.00% | 2 | 19 | 62.43% |
| BLK220701P00585000 | 2022-06-23 11:38AM EDT | 585.00 | 3.80 | 0.75 | 1.45 | 0.00 | - | 1 | 8 | 56.69% |
| BLK220701P00590000 | 2022-06-24 3:44PM EDT | 590.00 | 1.20 | 0.90 | 1.55 | -4.60 | -79.31% | 2 | 15 | 54.22% |
| BLK220701P00595000 | 2022-06-24 9:59AM EDT | 595.00 | 2.05 | 1.10 | 1.70 | -4.87 | -70.38% | 1 | 11 | 52.04% |
| BLK220701P00600000 | 2022-06-24 11:28AM EDT | 600.00 | 2.12 | 1.25 | 1.95 | -3.08 | -59.23% | 4 | 68 | 52.50% |
| BLK220701P00605000 | 2022-06-23 11:46AM EDT | 605.00 | 7.43 | 1.75 | 2.55 | 0.00 | - | 1 | 19 | 52.33% |
| BLK220701P00607500 | 2022-06-24 11:48AM EDT | 607.50 | 2.75 | 1.75 | 3.10 | +2.75 | - | 4 | 0 | 53.41% |
| BLK220701P00610000 | 2022-06-24 2:07PM EDT | 610.00 | 3.06 | 1.95 | 3.00 | -5.92 | -65.92% | 4 | 11 | 50.51% |
| BLK220701P00615000 | 2022-06-24 3:33PM EDT | 615.00 | 2.80 | 2.05 | 3.50 | -10.70 | -79.26% | 7 | 7 | 48.50% |
| BLK220701P00617500 | 2022-06-24 11:13AM EDT | 617.50 | 4.00 | 2.95 | 4.00 | +4.00 | - | 3 | 0 | 48.52% |
| BLK220701P00620000 | 2022-06-24 3:27PM EDT | 620.00 | 3.80 | 3.30 | 4.10 | -7.20 | -65.45% | 13 | 28 | 46.47% |
| BLK220701P00622500 | 2022-06-24 3:46PM EDT | 622.50 | 4.10 | 3.80 | 4.90 | +4.10 | - | 2 | 0 | 47.47% |
| BLK220701P00625000 | 2022-06-24 3:42PM EDT | 625.00 | 4.65 | 4.20 | 5.20 | +4.65 | - | 5 | 1 | 46.04% |
| BLK220701P00627500 | 2022-06-24 3:55PM EDT | 627.50 | 5.10 | 4.70 | 5.90 | +5.10 | - | 11 | 0 | 46.09% |
| BLK220701P00630000 | 2022-06-24 3:58PM EDT | 630.00 | 5.94 | 5.20 | 6.50 | -15.98 | -72.90% | 8 | 21 | 45.53% |
| BLK220701P00635000 | 2022-06-24 3:49PM EDT | 635.00 | 7.00 | 6.50 | 8.00 | +7.00 | - | 12 | 1 | 44.87% |
| BLK220701P00640000 | 2022-06-24 12:53PM EDT | 640.00 | 10.10 | 8.00 | 9.80 | -42.01 | -80.62% | 4 | 20 | 44.34% |
| BLK220701P00645000 | 2022-06-24 2:56PM EDT | 645.00 | 11.60 | 9.90 | 11.80 | +11.60 | - | 5 | 0 | 43.56% |
| BLK220701P00650000 | 2022-06-24 3:58PM EDT | 650.00 | 13.08 | 11.70 | 13.80 | -53.52 | -80.36% | 19 | 10 | 41.79% |
| BLK220701P00660000 | 2022-06-24 1:11PM EDT | 660.00 | 21.00 | 17.40 | 20.00 | -46.21 | -68.75% | 2 | 20 | 42.54% |
| BLK220701P00670000 | 2022-06-09 2:16PM EDT | 670.00 | 22.30 | 24.20 | 28.80 | 0.00 | - | 17 | 19 | 49.33% |
| BLK220701P00680000 | 2022-06-17 1:45PM EDT | 680.00 | 90.54 | 32.20 | 38.00 | 0.00 | - | 1 | 7 | 55.93% |
| BLK220701P00685000 | 2022-06-17 10:52AM EDT | 685.00 | 103.91 | 36.50 | 42.20 | 0.00 | - | 4 | 4 | 56.93% |
| BLK220701P00700000 | 2022-06-07 3:43PM EDT | 700.00 | 32.70 | 50.60 | 56.90 | 0.00 | - | - | 0 | 67.97% |
| BLK220701P00710000 | 2022-05-25 9:43AM EDT | 710.00 | 98.50 | 71.20 | 78.40 | 0.00 | - | - | 0 | 111.54% |
| BLK220701P00730000 | 2022-06-01 11:56AM EDT | 730.00 | 76.74 | 79.10 | 87.00 | 0.00 | - | 1 | 0 | 59.35% |
© 2022 Yahoo. All rights reserved.
