UK markets open in 6 hours 20 minutes

BlackRock, Inc. (BLK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
647.78+23.07 (+3.69%)
At close: 04:00PM EDT
646.00 -1.78 (-0.27%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK220701C005700002022-06-21 11:59AM EDT570.0041.7875.1082.000.00-2263.28%
BLK220701C005850002022-06-17 9:34AM EDT585.0025.0062.1067.100.00-1163.81%
BLK220701C005900002022-06-23 12:22PM EDT590.0032.3457.2062.400.00--161.38%
BLK220701C006000002022-06-23 10:37AM EDT600.0028.5047.2052.800.00-1254.46%
BLK220701C006050002022-06-21 1:13PM EDT605.0017.5041.3047.100.00-1362.51%
BLK220701C006100002022-06-24 10:20AM EDT610.0034.2036.9042.60+19.10+126.49%22760.08%
BLK220701C006150002022-06-24 10:13AM EDT615.0031.2633.7038.30+17.36+124.89%2858.20%
BLK220701C006175002022-06-24 2:07PM EDT617.5029.9330.4035.60+29.93-4454.65%
BLK220701C006200002022-06-23 12:01PM EDT620.0012.5528.2033.00+12.55--1751.54%
BLK220701C006250002022-06-24 9:52AM EDT625.0020.5026.3028.80+20.50-21249.43%
BLK220701C006300002022-06-24 2:21PM EDT630.0020.0622.3026.00+9.76+94.76%32052.02%
BLK220701C006350002022-06-24 3:48PM EDT635.0019.0918.5021.20+19.09-4946.36%
BLK220701C006400002022-06-24 1:20PM EDT640.0015.0115.0017.80+11.58+337.61%34645.09%
BLK220701C006450002022-06-24 2:56PM EDT645.0011.5012.2014.40+7.81+211.65%25942.95%
BLK220701C006500002022-06-24 3:56PM EDT650.0010.7110.4011.90+8.69+430.20%161042.84%
BLK220701C006550002022-06-24 1:54PM EDT655.006.737.409.20+5.39+402.24%131141.03%
BLK220701C006600002022-06-24 3:59PM EDT660.007.005.407.50+5.68+430.30%8841.55%
BLK220701C006650002022-06-24 3:56PM EDT665.004.603.805.40+2.71+143.39%7239.53%
BLK220701C006700002022-06-24 10:24AM EDT670.002.052.553.70+0.75+57.69%3837.62%
BLK220701C006750002022-06-24 1:11PM EDT675.002.001.653.30+2.00-1140.34%
BLK220701C006800002022-06-24 3:52PM EDT680.001.631.102.80-12.37-88.36%1542.09%
BLK220701C006850002022-06-24 10:05AM EDT685.001.000.201.90+1.00-6040.82%
BLK220701C006900002022-06-22 3:53PM EDT690.000.270.051.850.00-1244.13%
BLK220701C007000002022-06-16 3:04PM EDT700.001.200.001.800.00-3750.75%
BLK220701C007100002022-06-02 3:39PM EDT710.009.300.002.100.00-2450.57%
BLK220701C007200002022-06-09 1:14PM EDT720.004.700.001.000.00-2455.88%
BLK220701C007300002022-06-15 10:18AM EDT730.000.250.001.900.00-5560.91%
BLK220701C007400002022-06-24 12:50PM EDT740.000.140.004.30-0.06-30.00%1779.00%
BLK220701C007500002022-06-09 12:46PM EDT750.001.100.004.300.00--184.91%
BLK220701C007600002022-06-01 2:59PM EDT760.000.250.004.300.00--390.65%
BLK220701C009300002022-06-21 9:41AM EDT930.000.050.000.500.00-1022125.10%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK220701P003900002022-06-21 9:42AM EDT390.000.050.000.05+0.05--75141.41%
BLK220701P004000002022-06-21 9:42AM EDT400.000.050.000.50+0.05--10169.53%
BLK220701P004100002022-06-17 1:08PM EDT410.000.400.002.000.00-65195.51%
BLK220701P004200002022-06-17 12:41PM EDT420.000.720.001.150.00-83171.58%
BLK220701P004300002022-06-22 10:28AM EDT430.000.100.000.500.00-45146.29%
BLK220701P004700002022-06-23 11:36AM EDT470.000.100.002.450.00-23148.71%
BLK220701P004800002022-06-23 11:36AM EDT480.000.100.000.80+0.10--2117.68%
BLK220701P004850002022-06-23 11:36AM EDT485.000.100.002.65+0.10--2138.18%
BLK220701P004900002022-06-23 11:36AM EDT490.000.100.003.900.00-29144.39%
BLK220701P004950002022-06-23 11:35AM EDT495.000.270.002.05+0.27--2124.07%
BLK220701P005000002022-06-23 11:35AM EDT500.000.290.001.800.00-28117.43%
BLK220701P005100002022-06-24 10:00AM EDT510.000.870.000.45+0.77+770.00%62089.16%
BLK220701P005150002022-06-23 11:35AM EDT515.000.100.001.80+0.10--4105.96%
BLK220701P005200002022-06-24 2:51PM EDT520.000.220.003.30-4.78-95.60%816114.60%
BLK220701P005250002022-06-23 3:03PM EDT525.000.600.000.200.00-4571.97%
BLK220701P005300002022-06-22 3:35PM EDT530.001.050.001.50+1.05--5091.70%
BLK220701P005350002022-06-22 10:12AM EDT535.001.350.050.45+1.35--274.32%
BLK220701P005400002022-06-17 10:57AM EDT540.006.200.002.150.00-4190.19%
BLK220701P005450002022-06-24 2:01PM EDT545.000.250.050.35+0.25-7165.92%
BLK220701P005500002022-06-21 1:53PM EDT550.002.050.002.100.00-2682.25%
BLK220701P005550002022-06-22 2:57PM EDT555.002.150.001.500.00-21273.66%
BLK220701P005600002022-06-24 9:47AM EDT560.000.600.350.90-1.35-69.23%21767.82%
BLK220701P005650002022-06-23 10:25AM EDT565.002.000.051.700.00-2568.51%
BLK220701P005700002022-06-24 1:07PM EDT570.000.600.301.20-11.30-94.96%21262.96%
BLK220701P005750002022-06-21 10:32AM EDT575.004.700.451.250.00-2660.89%
BLK220701P005800002022-06-24 1:41PM EDT580.000.900.452.10-4.10-82.00%21962.43%
BLK220701P005850002022-06-23 11:38AM EDT585.003.800.751.450.00-1856.69%
BLK220701P005900002022-06-24 3:44PM EDT590.001.200.901.55-4.60-79.31%21554.22%
BLK220701P005950002022-06-24 9:59AM EDT595.002.051.101.70-4.87-70.38%11152.04%
BLK220701P006000002022-06-24 11:28AM EDT600.002.121.251.95-3.08-59.23%46852.50%
BLK220701P006050002022-06-23 11:46AM EDT605.007.431.752.550.00-11952.33%
BLK220701P006075002022-06-24 11:48AM EDT607.502.751.753.10+2.75-4053.41%
BLK220701P006100002022-06-24 2:07PM EDT610.003.061.953.00-5.92-65.92%41150.51%
BLK220701P006150002022-06-24 3:33PM EDT615.002.802.053.50-10.70-79.26%7748.50%
BLK220701P006175002022-06-24 11:13AM EDT617.504.002.954.00+4.00-3048.52%
BLK220701P006200002022-06-24 3:27PM EDT620.003.803.304.10-7.20-65.45%132846.47%
BLK220701P006225002022-06-24 3:46PM EDT622.504.103.804.90+4.10-2047.47%
BLK220701P006250002022-06-24 3:42PM EDT625.004.654.205.20+4.65-5146.04%
BLK220701P006275002022-06-24 3:55PM EDT627.505.104.705.90+5.10-11046.09%
BLK220701P006300002022-06-24 3:58PM EDT630.005.945.206.50-15.98-72.90%82145.53%
BLK220701P006350002022-06-24 3:49PM EDT635.007.006.508.00+7.00-12144.87%
BLK220701P006400002022-06-24 12:53PM EDT640.0010.108.009.80-42.01-80.62%42044.34%
BLK220701P006450002022-06-24 2:56PM EDT645.0011.609.9011.80+11.60-5043.56%
BLK220701P006500002022-06-24 3:58PM EDT650.0013.0811.7013.80-53.52-80.36%191041.79%
BLK220701P006600002022-06-24 1:11PM EDT660.0021.0017.4020.00-46.21-68.75%22042.54%
BLK220701P006700002022-06-09 2:16PM EDT670.0022.3024.2028.800.00-171949.33%
BLK220701P006800002022-06-17 1:45PM EDT680.0090.5432.2038.000.00-1755.93%
BLK220701P006850002022-06-17 10:52AM EDT685.00103.9136.5042.200.00-4456.93%
BLK220701P007000002022-06-07 3:43PM EDT700.0032.7050.6056.900.00--067.97%
BLK220701P007100002022-05-25 9:43AM EDT710.0098.5071.2078.400.00--0111.54%
BLK220701P007300002022-06-01 11:56AM EDT730.0076.7479.1087.000.00-1059.35%