UK markets closed

BlackRock, Inc. (BLK)

NYSE - Nasdaq Real-time 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
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK241115C006400002024-02-07 1:59PM EDT640.00177.92216.20223.600.00--174.71%
BLK241115C006500002024-05-09 10:29AM EDT650.00155.10134.90140.800.00-1220.98%
BLK241115C007200002024-06-03 3:07PM EDT720.0083.2792.0097.300.00-3830.06%
BLK241115C007400002024-06-03 3:31PM EDT740.0069.8977.2084.100.00-6729.61%
BLK241115C007500002024-05-01 2:45PM EDT750.0065.5058.0064.700.00-5722.27%
BLK241115C007600002024-06-12 9:45AM EDT760.0059.3063.1070.400.00-11028.37%
BLK241115C007700002024-06-11 10:25AM EDT770.0043.3057.2063.200.00-4527.39%
BLK241115C007800002024-06-11 10:37AM EDT780.0038.2051.6057.800.00-3927.20%
BLK241115C007900002024-06-11 10:07AM EDT790.0033.8044.0052.200.00-61426.76%
BLK241115C008000002024-06-12 9:58AM EDT800.0040.0040.8044.500.00-11325.13%
BLK241115C008100002024-05-13 2:31PM EDT810.0045.4029.1031.200.00-92220.50%
BLK241115C008200002024-06-12 2:32PM EDT820.0027.1031.7035.100.00-12224.41%
BLK241115C008300002024-06-12 3:39PM EDT830.0023.3027.6031.100.00-32024.16%
BLK241115C008400002024-05-30 12:47PM EDT840.0018.7024.5027.300.00-11923.86%
BLK241115C008500002024-06-21 1:18PM EDT850.0022.1320.7024.00+1.57+7.64%505123.67%
BLK241115C008600002024-06-18 12:07PM EDT860.0017.6018.0020.900.00-13223.43%
BLK241115C008700002024-05-23 10:14AM EDT870.0019.6015.1018.400.00--223.37%
BLK241115C008800002024-06-11 3:58PM EDT880.008.2012.9016.000.00-4423.22%
BLK241115C009000002024-06-18 3:21PM EDT900.009.758.8012.000.00-1622.99%
BLK241115C009200002024-05-28 2:33PM EDT920.006.106.008.200.00-2722.22%
BLK241115C009900002024-04-26 3:44PM EDT990.003.702.352.950.00-1322.56%
BLK241115C010000002024-06-18 3:21PM EDT1,000.001.800.652.300.00-1822.17%
BLK241115C010200002024-05-30 9:30AM EDT1,020.001.001.051.800.00-101422.55%
BLK241115C010800002024-06-05 3:57PM EDT1,080.001.000.451.200.00-1224.77%
BLK241115C011400002024-04-11 1:22PM EDT1,140.002.600.601.450.00--129.03%
BLK241115C012000002024-06-07 10:13AM EDT1,200.000.450.100.800.00-1329.65%
BLK241115C012200002024-06-14 12:07PM EDT1,220.000.500.100.750.00-12230.36%
BLK241115C012400002024-05-15 3:26PM EDT1,240.000.740.100.900.00-1010232.08%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK241115P003800002024-05-15 3:08PM EDT380.000.680.001.200.00-2254.60%
BLK241115P003900002024-05-13 3:28PM EDT390.000.780.004.700.00-804058.79%
BLK241115P004000002024-04-15 3:59PM EDT400.001.470.004.700.00-1085556.89%
BLK241115P004100002024-05-24 11:42AM EDT410.000.570.004.700.00-44755.04%
BLK241115P004300002024-05-16 3:58PM EDT430.000.620.051.400.00-201047.27%
BLK241115P004500002024-06-14 10:11AM EDT450.000.870.001.100.00-33442.48%
BLK241115P004900002024-04-16 9:31AM EDT490.003.390.751.600.00-1038.95%
BLK241115P005400002024-04-24 1:54PM EDT540.004.121.652.450.00-1234.50%
BLK241115P005600002024-02-21 3:16PM EDT560.006.102.506.900.00-5539.93%
BLK241115P005800002024-06-14 10:11AM EDT580.003.231.202.750.00-212929.61%
BLK241115P006000002024-05-23 11:28AM EDT600.003.501.753.300.00-1227.96%
BLK241115P006100002024-05-24 12:43PM EDT610.004.352.053.600.00-1627.11%
BLK241115P006200002024-06-11 2:43PM EDT620.005.352.454.100.00-182126.52%
BLK241115P006300002024-06-18 9:54AM EDT630.004.802.954.600.00-11925.85%
BLK241115P006400002024-06-11 11:43AM EDT640.007.453.505.200.00-1925.22%
BLK241115P006500002024-05-31 2:45PM EDT650.008.954.705.900.00-42424.63%
BLK241115P006600002024-06-21 1:18PM EDT660.007.035.506.70-0.33-4.48%509224.04%
BLK241115P006700002024-05-20 11:55AM EDT670.006.977.308.700.00-4224.51%
BLK241115P006800002024-06-18 3:35PM EDT680.009.707.0010.000.00-12124.08%
BLK241115P006900002024-06-05 12:08PM EDT690.0011.808.3010.300.00-11922.71%
BLK241115P007000002024-06-17 3:14PM EDT700.0013.009.8012.900.00-3823.06%
BLK241115P007100002024-06-14 12:15PM EDT710.0018.7011.6014.900.00-1522.74%
BLK241115P007200002024-06-17 3:21PM EDT720.0017.1013.6016.700.00-104522.13%
BLK241115P007300002024-06-17 3:57PM EDT730.0019.0016.0018.900.00-42121.63%
BLK241115P007400002024-05-30 2:48PM EDT740.0032.2018.6022.000.00-12821.51%
BLK241115P007500002024-06-13 1:58PM EDT750.0029.5021.5025.000.00-12721.14%
BLK241115P007600002024-06-07 11:57AM EDT760.0033.1024.8028.300.00-13220.76%
BLK241115P007700002024-06-12 3:22PM EDT770.0033.8028.4031.700.00-21520.25%
BLK241115P007800002024-06-11 10:12AM EDT780.0048.1032.4035.900.00-31619.97%
BLK241115P007900002024-04-15 12:24PM EDT790.0060.7030.8035.200.00-12017.03%
BLK241115P008000002024-06-05 10:06AM EDT800.0049.5041.6045.100.00-1619.22%
BLK241115P008100002024-05-10 2:00PM EDT810.0050.6056.8063.900.00--225.72%
BLK241115P008400002024-04-02 11:38AM EDT840.0069.3091.0099.200.00--634.01%
BLK241115P008600002024-04-11 9:59AM EDT860.0096.2077.7084.200.00-3217.95%
BLK241115P008800002024-03-27 3:28PM EDT880.0080.50118.40126.800.00-1133.88%
BLK241115P012400002024-06-07 3:58PM EDT1,240.00470.24447.10457.000.00-3041.82%