UK markets closed

BlackRock, Inc. (BLK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
787.60+4.77 (+0.61%)
At close: 04:00PM EDT
786.91 -0.69 (-0.09%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK240628C007100002024-05-29 2:35PM EDT710.0051.9577.3083.000.00--056.67%
BLK240628C007200002024-05-23 10:51AM EDT720.0072.6467.0072.700.00--062.67%
BLK240628C007550002024-06-12 9:37AM EDT755.0028.3232.5038.300.00--240.70%
BLK240628C007575002024-06-18 3:53PM EDT757.5028.3530.1036.300.00-2440.37%
BLK240628C007600002024-06-17 12:29PM EDT760.0022.5028.3034.000.00-4739.06%
BLK240628C007625002024-06-11 2:13PM EDT762.5010.2026.4031.200.00--136.27%
BLK240628C007650002024-06-14 10:09AM EDT765.0010.0024.0028.800.00-1834.61%
BLK240628C007700002024-06-21 1:24PM EDT770.0019.5718.9024.70+0.56+2.95%33133.00%
BLK240628C007725002024-06-21 9:44AM EDT772.5015.5118.1022.70+6.31+68.59%2632.17%
BLK240628C007750002024-06-21 12:07PM EDT775.0014.2314.0019.60+2.43+20.59%31028.46%
BLK240628C007775002024-06-21 12:07PM EDT777.5012.6214.5016.50+1.20+10.51%2524.75%
BLK240628C007800002024-06-21 1:12PM EDT780.0012.1611.8015.60+1.16+10.55%52426.33%
BLK240628C007825002024-06-21 12:50PM EDT782.5010.6011.0013.30+0.70+7.07%51324.34%
BLK240628C007850002024-06-21 2:33PM EDT785.009.609.6010.50+1.06+12.41%51921.04%
BLK240628C007875002024-06-21 3:49PM EDT787.509.208.209.10+1.20+15.00%248820.80%
BLK240628C007900002024-06-21 3:45PM EDT790.007.836.907.80+2.53+47.74%147520.53%
BLK240628C007925002024-06-21 3:06PM EDT792.506.755.806.70+0.55+8.87%41220.48%
BLK240628C007950002024-06-21 3:55PM EDT795.006.404.805.60+2.03+46.45%302920.15%
BLK240628C008000002024-06-21 3:59PM EDT800.003.503.304.00+0.38+12.18%87120.19%
BLK240628C008050002024-06-21 3:17PM EDT805.002.801.952.70+0.35+14.29%243119.99%
BLK240628C008100002024-06-21 3:52PM EDT810.002.001.401.95+0.29+16.96%6521620.56%
BLK240628C008150002024-06-21 3:25PM EDT815.001.000.851.25-0.22-18.03%163620.44%
BLK240628C008200002024-06-21 3:05PM EDT820.000.680.500.85-0.41-37.61%4520.80%
BLK240628C008250002024-06-18 1:42PM EDT825.000.850.350.650.00-5921.75%
BLK240628C008300002024-06-21 3:25PM EDT830.000.320.250.65-0.22-40.74%12723.94%
BLK240628C008350002024-06-13 10:50AM EDT835.000.350.150.600.00-61025.64%
BLK240628C008400002024-06-10 11:15AM EDT840.000.400.150.550.00-1227.22%
BLK240628C008500002024-06-21 9:30AM EDT850.000.150.100.55-0.50-76.92%1331.18%
BLK240628C008600002024-06-17 3:36PM EDT860.000.350.000.300.00-5631.64%
BLK240628C008700002024-05-28 9:39AM EDT870.000.550.000.450.00-2237.43%
BLK240628C008900002024-06-12 9:50AM EDT890.000.150.003.900.00-1058.52%
BLK240628C009000002024-05-13 10:14AM EDT900.001.150.000.200.00-2242.48%
BLK240628C009900002024-06-13 12:05PM EDT990.000.060.000.400.00-101067.68%
BLK240628C010000002024-06-13 12:05PM EDT1,000.000.060.000.400.00-101070.31%
BLK240628C010400002024-06-14 12:32PM EDT1,040.000.050.000.400.00-303180.27%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK240628P005100002024-06-11 12:44PM EDT510.000.050.001.500.00--6146.88%
BLK240628P005200002024-05-20 9:38AM EDT520.000.400.001.700.00--1143.65%
BLK240628P005500002024-06-12 11:14AM EDT550.000.050.003.000.00--9138.57%
BLK240628P006400002024-05-20 9:38AM EDT640.000.650.051.700.00--179.15%
BLK240628P006500002024-06-06 11:12AM EDT650.000.250.001.500.00--172.22%
BLK240628P006600002024-05-31 3:14PM EDT660.000.670.002.500.00-1173.78%
BLK240628P006800002024-05-29 12:48PM EDT680.001.400.001.700.00-2258.91%
BLK240628P006900002024-06-18 1:44PM EDT690.000.200.000.900.00-51754.59%
BLK240628P006950002024-06-18 1:31PM EDT695.000.250.000.150.00-31439.36%
BLK240628P007000002024-06-21 11:01AM EDT700.000.150.000.15-0.10-40.00%11737.40%
BLK240628P007050002024-06-21 10:58AM EDT705.000.170.001.35-1.15-87.12%2351.28%
BLK240628P007100002024-06-20 10:53AM EDT710.000.270.000.200.00-103334.77%
BLK240628P007150002024-06-14 12:46PM EDT715.000.890.000.250.00-5533.81%
BLK240628P007200002024-06-20 10:53AM EDT720.000.370.050.300.00-109032.62%
BLK240628P007250002024-06-21 1:49PM EDT725.000.210.050.35-1.11-84.09%1631.28%
BLK240628P007300002024-06-21 12:50PM EDT730.000.300.000.35-0.20-40.00%13529.08%
BLK240628P007350002024-06-21 1:49PM EDT735.000.310.050.40-4.49-93.54%2227.52%
BLK240628P007400002024-06-21 11:49AM EDT740.000.490.150.40-0.31-38.75%35525.27%
BLK240628P007450002024-06-21 3:25PM EDT745.000.450.050.50-0.60-57.14%14424.02%
BLK240628P007475002024-06-14 1:38PM EDT747.504.200.250.500.00-3522.85%
BLK240628P007500002024-06-21 3:40PM EDT750.000.540.200.75-0.92-63.01%22623.66%
BLK240628P007550002024-06-21 3:53PM EDT755.000.630.450.75-1.07-62.94%51021.13%
BLK240628P007575002024-06-21 1:55PM EDT757.501.100.550.75-0.89-44.72%2419.86%
BLK240628P007600002024-06-21 3:52PM EDT760.000.900.701.10-1.95-68.42%211920.52%
BLK240628P007625002024-06-21 3:53PM EDT762.501.030.851.30-1.67-61.85%5720.08%
BLK240628P007700002024-06-21 2:36PM EDT770.002.461.652.35-2.54-50.80%82619.44%
BLK240628P007750002024-06-21 3:58PM EDT775.002.682.603.30-3.82-58.77%18818.73%
BLK240628P007775002024-06-21 3:52PM EDT777.503.363.204.00-4.94-59.52%11618.65%
BLK240628P007800002024-06-21 2:36PM EDT780.004.453.904.80-5.65-55.94%94018.56%
BLK240628P007825002024-06-21 3:54PM EDT782.504.764.705.80-3.64-43.33%5518.67%
BLK240628P007900002024-06-12 11:39AM EDT790.0018.268.008.900.00-1217.53%
BLK240628P008000002024-06-17 11:17AM EDT800.0030.9413.8015.500.00-1117.74%
BLK240628P008050002024-06-14 1:18PM EDT805.0039.1116.0022.600.00--327.14%
BLK240628P008100002024-06-12 10:39AM EDT810.0029.5719.7024.200.00-1220.01%