UK markets open in 2 hours 25 minutes
NIKKEI 225
26,003.93 -567.94 (-2.14%) HANG SENG
17,442.59 -417.72 (-2.34%) CRUDE OIL
77.40 -1.10 (-1.40%) GOLD FUTURES
1,631.80 -4.40 (-0.27%) DOW
29,134.99 -125.82 (-0.43%) BTC-GBP
17,640.56 -1,273.45 (-6.73%)
BlackRock, Inc. (BLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK220930C00570000 | 2022-09-27 1:48PM EDT | 570.00 | 14.00 | 0.00 | 0.00 | -9.30 | -39.91% | 1 | 0 | 0.00% |
| BLK220930C00580000 | 2022-09-27 3:35PM EDT | 580.00 | 9.00 | 0.00 | 0.00 | -6.00 | -40.00% | 28 | 0 | 0.78% |
| BLK220930C00585000 | 2022-09-27 3:50PM EDT | 585.00 | 7.00 | 0.00 | 0.00 | -4.30 | -38.05% | 4 | 0 | 3.13% |
| BLK220930C00590000 | 2022-09-27 3:55PM EDT | 590.00 | 5.50 | 0.00 | 0.00 | -5.00 | -47.62% | 17 | 0 | 6.25% |
| BLK220930C00595000 | 2022-09-27 3:34PM EDT | 595.00 | 3.30 | 0.00 | 0.00 | -3.45 | -51.11% | 22 | 0 | 6.25% |
| BLK220930C00600000 | 2022-09-27 3:55PM EDT | 600.00 | 2.60 | 0.00 | 0.00 | -3.60 | -58.06% | 47 | 0 | 6.25% |
| BLK220930C00605000 | 2022-09-27 2:03PM EDT | 605.00 | 1.79 | 0.00 | 0.00 | -2.21 | -55.25% | 4 | 0 | 12.50% |
| BLK220930C00610000 | 2022-09-27 2:57PM EDT | 610.00 | 1.20 | 0.00 | 0.00 | -2.10 | -63.64% | 10 | 0 | 12.50% |
| BLK220930C00615000 | 2022-09-27 2:08PM EDT | 615.00 | 0.63 | 0.00 | 0.00 | -1.37 | -68.50% | 6 | 0 | 12.50% |
| BLK220930C00620000 | 2022-09-27 12:55PM EDT | 620.00 | 0.43 | 0.00 | 0.00 | -1.14 | -72.61% | 59 | 0 | 12.50% |
| BLK220930C00625000 | 2022-09-27 11:26AM EDT | 625.00 | 0.40 | 0.00 | 0.00 | -0.50 | -55.56% | 3 | 0 | 12.50% |
| BLK220930C00630000 | 2022-09-27 12:20PM EDT | 630.00 | 0.35 | 0.00 | 0.00 | -0.15 | -30.00% | 6 | 0 | 25.00% |
| BLK220930C00635000 | 2022-09-27 10:56AM EDT | 635.00 | 0.25 | 0.00 | 0.00 | -0.21 | -45.65% | 1 | 0 | 25.00% |
| BLK220930C00640000 | 2022-09-27 11:13AM EDT | 640.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BLK220930C00645000 | 2022-09-23 12:47PM EDT | 645.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BLK220930C00650000 | 2022-09-27 9:34AM EDT | 650.00 | 0.12 | 0.15 | 0.00 | -0.03 | -20.00% | 1 | 0 | 52.93% |
| BLK220930C00655000 | 2022-09-27 3:13PM EDT | 655.00 | 0.10 | 0.00 | 0.00 | -2.30 | -95.83% | 1 | 0 | 25.00% |
| BLK220930C00660000 | 2022-09-26 10:56AM EDT | 660.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BLK220930C00665000 | 2022-09-23 9:48AM EDT | 665.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BLK220930C00670000 | 2022-09-21 12:47PM EDT | 670.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BLK220930C00672500 | 2022-09-26 9:31AM EDT | 672.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BLK220930C00675000 | 2022-09-23 12:47PM EDT | 675.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BLK220930C00680000 | 2022-09-21 2:25PM EDT | 680.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BLK220930C00682500 | 2022-09-20 3:24PM EDT | 682.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BLK220930C00685000 | 2022-09-23 12:47PM EDT | 685.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BLK220930C00687500 | 2022-09-16 11:51AM EDT | 687.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BLK220930C00690000 | 2022-09-21 9:58AM EDT | 690.00 | 0.97 | 0.05 | 0.00 | 0.00 | - | 1 | 0 | 67.97% |
| BLK220930C00695000 | 2022-09-26 10:56AM EDT | 695.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BLK220930C00697500 | 2022-09-15 10:59AM EDT | 697.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BLK220930C00700000 | 2022-09-27 3:39PM EDT | 700.00 | 0.05 | 0.00 | 0.00 | +0.02 | +66.67% | 1 | 0 | 50.00% |
| BLK220930C00705000 | 2022-09-19 12:05PM EDT | 705.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BLK220930C00707500 | 2022-09-12 10:16AM EDT | 707.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BLK220930C00710000 | 2022-09-27 9:51AM EDT | 710.00 | 0.50 | 0.00 | 0.00 | -0.90 | -64.29% | 1 | 0 | 50.00% |
| BLK220930C00717500 | 2022-09-16 9:41AM EDT | 717.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BLK220930C00720000 | 2022-09-21 3:50PM EDT | 720.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BLK220930C00725000 | 2022-09-21 3:49PM EDT | 725.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BLK220930C00730000 | 2022-09-22 11:17AM EDT | 730.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BLK220930C00740000 | 2022-09-19 3:01PM EDT | 740.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BLK220930C00745000 | 2022-09-16 9:31AM EDT | 745.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BLK220930C00750000 | 2022-09-09 9:45AM EDT | 750.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BLK220930C00760000 | 2022-09-09 2:04PM EDT | 760.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BLK220930C00765000 | 2022-09-14 2:28PM EDT | 765.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BLK220930C00770000 | 2022-09-22 11:17AM EDT | 770.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BLK220930C00780000 | 2022-09-22 9:59AM EDT | 780.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BLK220930C00800000 | 2022-08-25 11:05AM EDT | 800.00 | 2.00 | 0.00 | 1.25 | 0.00 | - | 1 | 5 | 168.16% |
| BLK220930C00810000 | 2022-08-26 2:30PM EDT | 810.00 | 0.68 | 0.00 | 2.45 | 0.00 | - | 1 | 0 | 192.48% |
| BLK220930C00820000 | 2022-08-16 1:03PM EDT | 820.00 | 6.14 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 183.59% |
| BLK220930C00840000 | 2022-09-07 10:15AM EDT | 840.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BLK220930C00850000 | 2022-08-19 10:01AM EDT | 850.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 199.12% |
| BLK220930C00860000 | 2022-09-15 12:49PM EDT | 860.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BLK220930C00870000 | 2022-09-19 11:00AM EDT | 870.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BLK220930C00880000 | 2022-09-19 1:21PM EDT | 880.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BLK220930C00900000 | 2022-09-16 1:58PM EDT | 900.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BLK220930C00920000 | 2022-09-27 11:22AM EDT | 920.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 2 | 0 | 50.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK220930P00380000 | 2022-09-09 11:16AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BLK220930P00390000 | 2022-09-15 11:09AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BLK220930P00400000 | 2022-09-27 10:08AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | +0.04 | +400.00% | 4 | 0 | 50.00% |
| BLK220930P00410000 | 2022-08-29 11:16AM EDT | 410.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BLK220930P00420000 | 2022-09-09 11:15AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BLK220930P00430000 | 2022-09-09 11:15AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BLK220930P00440000 | 2022-09-23 2:02PM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BLK220930P00450000 | 2022-09-26 9:48AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BLK220930P00460000 | 2022-09-19 11:15AM EDT | 460.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BLK220930P00470000 | 2022-09-26 11:11AM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BLK220930P00480000 | 2022-09-27 12:28PM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BLK220930P00490000 | 2022-09-22 12:43PM EDT | 490.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| BLK220930P00500000 | 2022-09-27 3:11PM EDT | 500.00 | 0.30 | 0.00 | 0.00 | +0.05 | +20.00% | 37 | 0 | 25.00% |
| BLK220930P00510000 | 2022-09-27 12:33PM EDT | 510.00 | 0.50 | 0.00 | 0.00 | +0.19 | +61.29% | 1 | 0 | 25.00% |
| BLK220930P00520000 | 2022-09-27 2:35PM EDT | 520.00 | 0.75 | 0.00 | 0.00 | +0.25 | +50.00% | 1 | 0 | 25.00% |
| BLK220930P00525000 | 2022-09-23 11:43AM EDT | 525.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| BLK220930P00530000 | 2022-09-27 12:52PM EDT | 530.00 | 1.30 | 0.00 | 0.00 | +0.40 | +44.44% | 24 | 0 | 25.00% |
| BLK220930P00535000 | 2022-09-27 10:33AM EDT | 535.00 | 0.85 | 0.00 | 0.00 | -0.25 | -22.73% | 3 | 0 | 25.00% |
| BLK220930P00540000 | 2022-09-27 9:38AM EDT | 540.00 | 0.80 | 0.00 | 0.00 | -1.00 | -55.56% | 5 | 0 | 12.50% |
| BLK220930P00545000 | 2022-09-27 3:43PM EDT | 545.00 | 2.25 | 0.00 | 0.00 | -0.05 | -2.17% | 1 | 0 | 12.50% |
| BLK220930P00550000 | 2022-09-27 3:50PM EDT | 550.00 | 2.75 | 0.00 | 0.00 | -0.04 | -1.43% | 2 | 0 | 12.50% |
| BLK220930P00555000 | 2022-09-27 9:43AM EDT | 555.00 | 1.30 | 0.00 | 0.00 | -1.80 | -58.06% | 1 | 0 | 12.50% |
| BLK220930P00560000 | 2022-09-27 2:40PM EDT | 560.00 | 4.25 | 0.00 | 0.00 | +1.15 | +37.10% | 8 | 0 | 6.25% |
| BLK220930P00565000 | 2022-09-27 2:17PM EDT | 565.00 | 6.50 | 0.00 | 0.00 | +2.20 | +51.16% | 1 | 0 | 6.25% |
| BLK220930P00570000 | 2022-09-27 2:24PM EDT | 570.00 | 7.95 | 0.00 | 0.00 | +1.45 | +22.31% | 1 | 0 | 3.13% |
| BLK220930P00575000 | 2022-09-27 3:53PM EDT | 575.00 | 8.50 | 0.00 | 0.00 | +0.55 | +6.92% | 14 | 0 | 1.56% |
| BLK220930P00580000 | 2022-09-27 3:46PM EDT | 580.00 | 11.56 | 0.00 | 0.00 | +3.46 | +42.72% | 21 | 0 | 0.00% |
| BLK220930P00585000 | 2022-09-27 2:24PM EDT | 585.00 | 15.25 | 0.00 | 0.00 | +5.05 | +49.51% | 8 | 0 | 0.00% |
| BLK220930P00590000 | 2022-09-27 12:04PM EDT | 590.00 | 14.90 | 0.00 | 0.00 | +1.79 | +13.65% | 17 | 0 | 0.00% |
| BLK220930P00595000 | 2022-09-26 3:41PM EDT | 595.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| BLK220930P00600000 | 2022-09-27 2:29PM EDT | 600.00 | 25.38 | 0.00 | 0.00 | +5.08 | +25.02% | 1 | 0 | 0.00% |
| BLK220930P00605000 | 2022-09-23 10:34AM EDT | 605.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BLK220930P00610000 | 2022-09-27 9:37AM EDT | 610.00 | 19.01 | 0.00 | 0.00 | -10.15 | -34.81% | 1 | 0 | 0.00% |
| BLK220930P00615000 | 2022-09-23 1:58PM EDT | 615.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BLK220930P00620000 | 2022-09-27 2:20PM EDT | 620.00 | 45.06 | 0.00 | 0.00 | +12.31 | +37.59% | 12 | 0 | 0.00% |
| BLK220930P00625000 | 2022-09-27 2:24PM EDT | 625.00 | 48.62 | 0.00 | 0.00 | +9.29 | +23.62% | 4 | 0 | 0.00% |
| BLK220930P00630000 | 2022-09-27 2:20PM EDT | 630.00 | 54.73 | 0.00 | 0.00 | +12.63 | +30.00% | 2 | 0 | 0.00% |
| BLK220930P00635000 | 2022-09-27 2:24PM EDT | 635.00 | 58.55 | 0.00 | 0.00 | +23.05 | +64.93% | 1 | 0 | 0.00% |
| BLK220930P00640000 | 2022-09-23 9:33AM EDT | 640.00 | 47.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK220930P00645000 | 2022-09-27 3:12PM EDT | 645.00 | 67.80 | 0.00 | 0.00 | +21.77 | +47.30% | 1 | 0 | 0.00% |
| BLK220930P00650000 | 2022-09-27 10:18AM EDT | 650.00 | 65.00 | 0.00 | 0.00 | +6.17 | +10.49% | 4 | 0 | 0.00% |
| BLK220930P00655000 | 2022-09-26 12:35PM EDT | 655.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK220930P00660000 | 2022-09-27 11:26AM EDT | 660.00 | 76.77 | 0.00 | 0.00 | +1.17 | +1.55% | 2 | 0 | 0.00% |
| BLK220930P00665000 | 2022-09-19 12:10PM EDT | 665.00 | 39.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BLK220930P00670000 | 2022-09-27 10:00AM EDT | 670.00 | 82.73 | 0.00 | 0.00 | -2.90 | -3.39% | 1 | 0 | 0.00% |
| BLK220930P00677500 | 2022-09-12 3:06PM EDT | 677.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BLK220930P00680000 | 2022-09-26 2:07PM EDT | 680.00 | 93.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK220930P00685000 | 2022-09-16 2:22PM EDT | 685.00 | 62.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BLK220930P00690000 | 2022-09-22 2:53PM EDT | 690.00 | 90.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK220930P00697500 | 2022-09-16 2:47PM EDT | 697.50 | 74.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BLK220930P00700000 | 2022-09-16 3:59PM EDT | 700.00 | 73.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLK220930P00707500 | 2022-09-12 3:06PM EDT | 707.50 | 23.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BLK220930P00710000 | 2022-09-06 10:02AM EDT | 710.00 | 59.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLK220930P00720000 | 2022-08-25 3:59PM EDT | 720.00 | 32.70 | 125.40 | 132.90 | 0.00 | - | 2 | 0 | 0.00% |
| BLK220930P00730000 | 2022-09-19 9:31AM EDT | 730.00 | 107.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BLK220930P00740000 | 2022-09-23 11:28AM EDT | 740.00 | 149.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK220930P00745000 | 2022-09-22 9:39AM EDT | 745.00 | 145.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
