UK markets open in 2 hours 25 minutes

BlackRock, Inc. (BLK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
578.60-6.05 (-1.03%)
At close: 04:00PM EDT
578.60 0.00 (0.00%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK220930C005700002022-09-27 1:48PM EDT570.0014.000.000.00-9.30-39.91%100.00%
BLK220930C005800002022-09-27 3:35PM EDT580.009.000.000.00-6.00-40.00%2800.78%
BLK220930C005850002022-09-27 3:50PM EDT585.007.000.000.00-4.30-38.05%403.13%
BLK220930C005900002022-09-27 3:55PM EDT590.005.500.000.00-5.00-47.62%1706.25%
BLK220930C005950002022-09-27 3:34PM EDT595.003.300.000.00-3.45-51.11%2206.25%
BLK220930C006000002022-09-27 3:55PM EDT600.002.600.000.00-3.60-58.06%4706.25%
BLK220930C006050002022-09-27 2:03PM EDT605.001.790.000.00-2.21-55.25%4012.50%
BLK220930C006100002022-09-27 2:57PM EDT610.001.200.000.00-2.10-63.64%10012.50%
BLK220930C006150002022-09-27 2:08PM EDT615.000.630.000.00-1.37-68.50%6012.50%
BLK220930C006200002022-09-27 12:55PM EDT620.000.430.000.00-1.14-72.61%59012.50%
BLK220930C006250002022-09-27 11:26AM EDT625.000.400.000.00-0.50-55.56%3012.50%
BLK220930C006300002022-09-27 12:20PM EDT630.000.350.000.00-0.15-30.00%6025.00%
BLK220930C006350002022-09-27 10:56AM EDT635.000.250.000.00-0.21-45.65%1025.00%
BLK220930C006400002022-09-27 11:13AM EDT640.000.250.000.000.00-1025.00%
BLK220930C006450002022-09-23 12:47PM EDT645.001.200.000.000.00-4025.00%
BLK220930C006500002022-09-27 9:34AM EDT650.000.120.150.00-0.03-20.00%1052.93%
BLK220930C006550002022-09-27 3:13PM EDT655.000.100.000.00-2.30-95.83%1025.00%
BLK220930C006600002022-09-26 10:56AM EDT660.000.010.000.000.00-2025.00%
BLK220930C006650002022-09-23 9:48AM EDT665.000.250.000.000.00-1025.00%
BLK220930C006700002022-09-21 12:47PM EDT670.002.000.000.000.00-2025.00%
BLK220930C006725002022-09-26 9:31AM EDT672.500.100.000.000.00-1025.00%
BLK220930C006750002022-09-23 12:47PM EDT675.000.180.000.000.00-1025.00%
BLK220930C006800002022-09-21 2:25PM EDT680.001.000.000.000.00-1025.00%
BLK220930C006825002022-09-20 3:24PM EDT682.500.950.000.000.00-1050.00%
BLK220930C006850002022-09-23 12:47PM EDT685.000.150.000.000.00-1050.00%
BLK220930C006875002022-09-16 11:51AM EDT687.500.850.000.000.00-1050.00%
BLK220930C006900002022-09-21 9:58AM EDT690.000.970.050.000.00-1067.97%
BLK220930C006950002022-09-26 10:56AM EDT695.000.050.000.000.00-1050.00%
BLK220930C006975002022-09-15 10:59AM EDT697.501.500.000.000.00--050.00%
BLK220930C007000002022-09-27 3:39PM EDT700.000.050.000.00+0.02+66.67%1050.00%
BLK220930C007050002022-09-19 12:05PM EDT705.000.830.000.000.00-1050.00%
BLK220930C007075002022-09-12 10:16AM EDT707.5014.500.000.000.00--050.00%
BLK220930C007100002022-09-27 9:51AM EDT710.000.500.000.00-0.90-64.29%1050.00%
BLK220930C007175002022-09-16 9:41AM EDT717.500.790.000.000.00--050.00%
BLK220930C007200002022-09-21 3:50PM EDT720.000.100.000.000.00-1050.00%
BLK220930C007250002022-09-21 3:49PM EDT725.000.050.000.000.00--050.00%
BLK220930C007300002022-09-22 11:17AM EDT730.000.850.000.000.00-1050.00%
BLK220930C007400002022-09-19 3:01PM EDT740.000.240.000.000.00-1050.00%
BLK220930C007450002022-09-16 9:31AM EDT745.000.730.000.000.00-1050.00%
BLK220930C007500002022-09-09 9:45AM EDT750.004.700.000.000.00-2050.00%
BLK220930C007600002022-09-09 2:04PM EDT760.002.500.000.000.00-1050.00%
BLK220930C007650002022-09-14 2:28PM EDT765.000.050.000.000.00-1050.00%
BLK220930C007700002022-09-22 11:17AM EDT770.000.740.000.000.00-1050.00%
BLK220930C007800002022-09-22 9:59AM EDT780.000.050.000.000.00-1050.00%
BLK220930C008000002022-08-25 11:05AM EDT800.002.000.001.250.00-15168.16%
BLK220930C008100002022-08-26 2:30PM EDT810.000.680.002.450.00-10192.48%
BLK220930C008200002022-08-16 1:03PM EDT820.006.140.001.500.00-11183.59%
BLK220930C008400002022-09-07 10:15AM EDT840.000.100.000.000.00-4050.00%
BLK220930C008500002022-08-19 10:01AM EDT850.000.900.001.500.00-11199.12%
BLK220930C008600002022-09-15 12:49PM EDT860.000.050.000.000.00--050.00%
BLK220930C008700002022-09-19 11:00AM EDT870.000.050.000.000.00-3050.00%
BLK220930C008800002022-09-19 1:21PM EDT880.000.050.000.000.00-1050.00%
BLK220930C009000002022-09-16 1:58PM EDT900.000.220.000.000.00-10050.00%
BLK220930C009200002022-09-27 11:22AM EDT920.000.010.000.00-0.04-80.00%2050.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK220930P003800002022-09-09 11:16AM EDT380.000.050.000.000.00-11050.00%
BLK220930P003900002022-09-15 11:09AM EDT390.000.050.000.000.00--050.00%
BLK220930P004000002022-09-27 10:08AM EDT400.000.050.000.00+0.04+400.00%4050.00%
BLK220930P004100002022-08-29 11:16AM EDT410.000.100.000.000.00--050.00%
BLK220930P004200002022-09-09 11:15AM EDT420.000.050.000.000.00-1050.00%
BLK220930P004300002022-09-09 11:15AM EDT430.000.050.000.000.00-1050.00%
BLK220930P004400002022-09-23 2:02PM EDT440.000.050.000.000.00-1050.00%
BLK220930P004500002022-09-26 9:48AM EDT450.000.050.000.000.00-20050.00%
BLK220930P004600002022-09-19 11:15AM EDT460.000.060.000.000.00-2050.00%
BLK220930P004700002022-09-26 11:11AM EDT470.000.050.000.000.00-11050.00%
BLK220930P004800002022-09-27 12:28PM EDT480.000.050.000.000.00-1050.00%
BLK220930P004900002022-09-22 12:43PM EDT490.000.350.000.000.00-9050.00%
BLK220930P005000002022-09-27 3:11PM EDT500.000.300.000.00+0.05+20.00%37025.00%
BLK220930P005100002022-09-27 12:33PM EDT510.000.500.000.00+0.19+61.29%1025.00%
BLK220930P005200002022-09-27 2:35PM EDT520.000.750.000.00+0.25+50.00%1025.00%
BLK220930P005250002022-09-23 11:43AM EDT525.001.150.000.000.00-11025.00%
BLK220930P005300002022-09-27 12:52PM EDT530.001.300.000.00+0.40+44.44%24025.00%
BLK220930P005350002022-09-27 10:33AM EDT535.000.850.000.00-0.25-22.73%3025.00%
BLK220930P005400002022-09-27 9:38AM EDT540.000.800.000.00-1.00-55.56%5012.50%
BLK220930P005450002022-09-27 3:43PM EDT545.002.250.000.00-0.05-2.17%1012.50%
BLK220930P005500002022-09-27 3:50PM EDT550.002.750.000.00-0.04-1.43%2012.50%
BLK220930P005550002022-09-27 9:43AM EDT555.001.300.000.00-1.80-58.06%1012.50%
BLK220930P005600002022-09-27 2:40PM EDT560.004.250.000.00+1.15+37.10%806.25%
BLK220930P005650002022-09-27 2:17PM EDT565.006.500.000.00+2.20+51.16%106.25%
BLK220930P005700002022-09-27 2:24PM EDT570.007.950.000.00+1.45+22.31%103.13%
BLK220930P005750002022-09-27 3:53PM EDT575.008.500.000.00+0.55+6.92%1401.56%
BLK220930P005800002022-09-27 3:46PM EDT580.0011.560.000.00+3.46+42.72%2100.00%
BLK220930P005850002022-09-27 2:24PM EDT585.0015.250.000.00+5.05+49.51%800.00%
BLK220930P005900002022-09-27 12:04PM EDT590.0014.900.000.00+1.79+13.65%1700.00%
BLK220930P005950002022-09-26 3:41PM EDT595.0014.700.000.000.00-2900.00%
BLK220930P006000002022-09-27 2:29PM EDT600.0025.380.000.00+5.08+25.02%100.00%
BLK220930P006050002022-09-23 10:34AM EDT605.0022.500.000.000.00-400.00%
BLK220930P006100002022-09-27 9:37AM EDT610.0019.010.000.00-10.15-34.81%100.00%
BLK220930P006150002022-09-23 1:58PM EDT615.0030.500.000.000.00-1200.00%
BLK220930P006200002022-09-27 2:20PM EDT620.0045.060.000.00+12.31+37.59%1200.00%
BLK220930P006250002022-09-27 2:24PM EDT625.0048.620.000.00+9.29+23.62%400.00%
BLK220930P006300002022-09-27 2:20PM EDT630.0054.730.000.00+12.63+30.00%200.00%
BLK220930P006350002022-09-27 2:24PM EDT635.0058.550.000.00+23.05+64.93%100.00%
BLK220930P006400002022-09-23 9:33AM EDT640.0047.170.000.000.00-100.00%
BLK220930P006450002022-09-27 3:12PM EDT645.0067.800.000.00+21.77+47.30%100.00%
BLK220930P006500002022-09-27 10:18AM EDT650.0065.000.000.00+6.17+10.49%400.00%
BLK220930P006550002022-09-26 12:35PM EDT655.0070.500.000.000.00-100.00%
BLK220930P006600002022-09-27 11:26AM EDT660.0076.770.000.00+1.17+1.55%200.00%
BLK220930P006650002022-09-19 12:10PM EDT665.0039.170.000.000.00--00.00%
BLK220930P006700002022-09-27 10:00AM EDT670.0082.730.000.00-2.90-3.39%100.00%
BLK220930P006775002022-09-12 3:06PM EDT677.5011.200.000.000.00--00.00%
BLK220930P006800002022-09-26 2:07PM EDT680.0093.430.000.000.00-100.00%
BLK220930P006850002022-09-16 2:22PM EDT685.0062.850.000.000.00--00.00%
BLK220930P006900002022-09-22 2:53PM EDT690.0090.800.000.000.00-100.00%
BLK220930P006975002022-09-16 2:47PM EDT697.5074.340.000.000.00-300.00%
BLK220930P007000002022-09-16 3:59PM EDT700.0073.260.000.000.00-200.00%
BLK220930P007075002022-09-12 3:06PM EDT707.5023.600.000.000.00--00.00%
BLK220930P007100002022-09-06 10:02AM EDT710.0059.900.000.000.00-200.00%
BLK220930P007200002022-08-25 3:59PM EDT720.0032.70125.40132.900.00-200.00%
BLK220930P007300002022-09-19 9:31AM EDT730.00107.250.000.000.00--00.00%
BLK220930P007400002022-09-23 11:28AM EDT740.00149.360.000.000.00-100.00%
BLK220930P007450002022-09-22 9:39AM EDT745.00145.000.000.000.00--00.00%