UK markets closed

BlackRock, Inc. (BLK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
758.05-42.87 (-5.35%)
As of 11:51AM EST. Market open.
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK220318C006000002022-01-18 9:32AM EST600.00233.00171.00176.900.00-2265.15%
BLK220318C007000002022-01-24 10:32AM EST700.0094.7582.8089.00-27.35-22.40%3549.43%
BLK220318C007200002021-10-26 8:46AM EST720.00219.35188.10195.200.00-23153.88%
BLK220318C007400002021-11-10 6:53AM EST740.00155.92190.40197.100.00--1163.24%
BLK220318C007500002022-01-21 11:17AM EST750.0080.0047.8053.900.00-1143.06%
BLK220318C007600002022-01-24 10:37AM EST760.0052.2042.7047.50-113.80-68.55%5141.65%
BLK220318C007700002022-01-24 9:56AM EST770.0040.4037.7042.60-139.20-77.51%4141.27%
BLK220318C007800002022-01-24 10:13AM EST780.0035.4031.9038.00-97.00-73.26%7140.87%
BLK220318C007900002022-01-24 10:56AM EST790.0032.0029.2032.60-45.95-58.95%2239.49%
BLK220318C008000002022-01-21 3:17PM EST800.0037.0025.0028.500.00-41238.94%
BLK220318C008100002022-01-21 11:05AM EST810.0036.1020.9024.300.00-2737.99%
BLK220318C008200002022-01-24 10:39AM EST820.0023.2516.5020.70-3.15-11.93%92037.27%
BLK220318C008300002022-01-21 2:35PM EST830.0023.1011.9017.900.00-314337.01%
BLK220318C008400002022-01-21 1:22PM EST840.0014.1013.0015.10-4.90-25.79%11,63136.44%
BLK220318C008500002022-01-21 3:49PM EST850.0013.3010.1012.60-2.36-15.07%513335.86%
BLK220318C008600002022-01-24 10:35AM EST860.0011.708.9011.20-0.70-5.65%31736.26%
BLK220318C008700002022-01-24 9:30AM EST870.009.707.409.80-9.82-50.31%124836.46%
BLK220318C008800002022-01-24 10:54AM EST880.008.005.507.80-0.85-9.60%357035.56%
BLK220318C008900002022-01-24 10:34AM EST890.008.005.207.20+0.89+12.52%67936.42%
BLK220318C009000002022-01-21 3:49PM EST900.005.414.205.500.00-1116035.30%
BLK220318C009100002022-01-24 10:38AM EST910.006.003.405.10+1.30+27.66%316836.16%
BLK220318C009200002022-01-24 10:56AM EST920.003.502.755.50-0.10-2.78%116438.44%
BLK220318C009300002022-01-20 12:24PM EST930.003.272.753.70-2.13-39.44%13036.26%
BLK220318C009400002022-01-20 2:01PM EST940.004.002.304.300.00-93139.01%
BLK220318C009500002022-01-21 10:30AM EST950.002.001.305.300.00-614142.51%
BLK220318C009600002022-01-18 3:16PM EST960.002.800.704.800.00-1130542.89%
BLK220318C009700002022-01-20 3:18PM EST970.002.250.655.000.00-117744.70%
BLK220318C009800002022-01-21 11:25AM EST980.001.410.004.800.00-13645.62%
BLK220318C009900002022-01-24 10:54AM EST990.001.580.751.95-0.10-5.95%193639.00%
BLK220318C010000002022-01-18 9:30AM EST1,000.002.500.004.000.00-46446.33%
BLK220318C010100002022-01-11 1:47PM EST1,010.004.000.254.800.00-21749.53%
BLK220318C010200002022-01-19 10:28AM EST1,020.000.800.354.800.00-16250.79%
BLK220318C010300002022-01-20 12:43PM EST1,030.000.960.004.800.00-33452.03%
BLK220318C010400002022-01-05 10:09AM EST1,040.004.500.004.800.00-21453.25%
BLK220318C010500002022-01-13 3:57PM EST1,050.003.130.004.800.00-23654.45%
BLK220318C010600002021-12-21 11:38AM EST1,060.004.200.001.450.00-12744.50%
BLK220318C010700002021-12-13 1:41PM EST1,070.005.500.000.000.00-2012.50%
BLK220318C010800002021-12-29 11:35AM EST1,080.002.200.002.450.00-11150.82%
BLK220318C010900002021-10-19 1:25PM EST1,090.004.005.806.800.00-3162.69%
BLK220318C011000002022-01-20 1:39PM EST1,100.000.690.004.700.00-35552.51%
BLK220318C011100002021-11-08 2:32PM EST1,110.009.403.203.400.00-2456.92%
BLK220318C011200002022-01-18 2:33PM EST1,120.001.500.001.550.00-202350.89%
BLK220318C011300002021-11-03 1:43PM EST1,130.005.802.604.900.00--360.43%
BLK220318C011500002021-11-18 3:49PM EST1,150.003.901.352.250.00-4554.96%
BLK220318C011600002022-01-13 12:25PM EST1,160.000.800.004.700.00--458.38%
BLK220318C011700002021-11-18 3:57PM EST1,170.003.920.053.000.00-1155.33%
BLK220318C011800002021-11-18 3:57PM EST1,180.003.610.201.700.00--152.48%
BLK220318C011900002021-11-10 6:53AM EST1,190.003.900.353.300.00-1158.70%
BLK220318C012000002022-01-21 2:13PM EST1,200.000.760.004.600.00-101161.84%
BLK220318C012200002022-01-20 2:57PM EST1,220.002.230.054.600.00-20163.72%
BLK220318C012400002022-01-19 1:17PM EST1,240.001.080.004.600.00--265.34%
BLK220318C012600002022-01-19 1:15PM EST1,260.002.170.004.500.00-603566.80%
BLK220318C012800002021-10-19 2:29PM EST1,280.001.110.454.600.00-483569.74%
BLK220318C013000002021-11-10 6:53AM EST1,300.000.800.054.800.00--1070.92%
BLK220318C013200002021-12-02 10:39AM EST1,320.000.600.004.400.00-1171.41%
BLK220318C013400002021-12-31 3:31PM EST1,340.002.320.004.400.00-2472.97%
BLK220318C013800002021-12-31 3:35PM EST1,380.002.320.004.400.00-5475.98%
BLK220318C014200002021-12-21 3:38PM EST1,420.000.780.001.500.00-1168.19%
BLK220318C014400002022-01-19 1:14PM EST1,440.001.340.004.400.00-1280.30%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK220318P004200002022-01-18 9:30AM EST420.000.110.004.600.00-252683.35%
BLK220318P004300002021-12-22 3:52PM EST430.000.450.151.100.00-11065.80%
BLK220318P004500002021-12-14 2:02PM EST450.000.700.002.000.00-107065.23%
BLK220318P004700002021-11-26 10:30AM EST470.001.200.002.300.00-43561.69%
BLK220318P004800002021-11-08 1:57PM EST480.001.250.004.800.00--1067.22%
BLK220318P005000002021-12-13 12:09AM EST500.001.700.004.000.00-2259.99%
BLK220318P005400002022-01-24 9:52AM EST540.002.991.656.30+0.39+15.00%1158.00%
BLK220318P005600002022-01-18 10:44AM EST560.001.102.904.800.00-1252.52%
BLK220318P005800002022-01-21 11:00AM EST580.001.555.206.300.00-11852.50%
BLK220318P006000002022-01-24 10:14AM EST600.008.186.608.90+5.18+172.67%51,18651.45%
BLK220318P006100002021-11-10 6:53AM EST610.008.101.805.100.00-1843.32%
BLK220318P006200002021-11-10 6:53AM EST620.009.232.003.500.00-1937.07%
BLK220318P006300002022-01-21 10:47AM EST630.002.159.4012.600.00-2651.11%
BLK220318P006400002022-01-21 3:07PM EST640.005.009.6012.200.00-52447.59%
BLK220318P006500002022-01-21 1:00PM EST650.004.9011.0013.400.00-1846.32%
BLK220318P006600002022-01-21 3:14PM EST660.006.4012.1015.700.00-311446.29%
BLK220318P006700002022-01-24 10:38AM EST670.0015.0014.3016.70+7.20+92.31%11944.42%
BLK220318P006800002022-01-20 3:26PM EST680.004.4915.3018.800.00-11543.67%
BLK220318P006900002022-01-21 3:46PM EST690.009.7017.6020.400.00-111842.17%
BLK220318P007000002022-01-24 11:00AM EST700.0021.0020.0022.50+9.70+85.84%122841.00%
BLK220318P007100002022-01-21 11:14AM EST710.0010.6022.1026.800.00-31941.76%
BLK220318P007200002022-01-24 10:36AM EST720.0024.9025.5030.10+11.90+91.54%112841.22%
BLK220318P007300002022-01-24 10:38AM EST730.0027.1028.0031.40+10.20+60.36%132938.59%
BLK220318P007400002022-01-21 3:54PM EST740.0019.4029.7034.800.00-134137.65%
BLK220318P007500002022-01-24 10:38AM EST750.0034.1035.7039.40+13.10+62.38%13537.47%
BLK220318P007600002022-01-21 3:54PM EST760.0024.6039.3044.700.00-92437.57%
BLK220318P007700002022-01-24 11:34AM EST770.0046.5044.3048.60+22.97+97.62%102,19636.16%
BLK220318P007800002022-01-24 11:24AM EST780.0052.6047.1053.70+22.30+73.60%328535.47%
BLK220318P007900002022-01-21 10:40AM EST790.0031.6054.9059.500.00-13835.05%
BLK220318P008000002022-01-21 1:23PM EST800.0060.0060.5065.00+23.50+64.38%23134.02%
BLK220318P008100002022-01-21 1:29PM EST810.0039.6065.6071.500.00-92533.55%
BLK220318P008200002022-01-21 10:01AM EST820.0067.4073.4078.70+25.40+60.48%15233.41%
BLK220318P008300002022-01-21 2:21PM EST830.0047.9080.2085.700.00-34632.72%
BLK220318P008400002022-01-21 11:52AM EST840.0052.0588.1092.700.00-2010431.60%
BLK220318P008500002022-01-20 12:30PM EST850.0039.2294.50100.400.00-1313830.84%
BLK220318P008600002022-01-20 10:21AM EST860.0046.60103.40109.000.00-24830.86%
BLK220318P008700002022-01-21 3:15PM EST870.0083.88110.10117.200.00-43229.90%
BLK220318P008800002022-01-24 10:25AM EST880.00119.65120.60126.90+27.54+29.90%65131.09%
BLK220318P008900002022-01-20 12:15PM EST890.00121.71128.50135.60+57.81+90.47%22030.25%
BLK220318P009000002022-01-24 10:25AM EST900.00137.35138.10144.10+39.91+40.96%24528.19%
BLK220318P009100002022-01-24 11:05AM EST910.00151.47145.40154.10+58.01+62.07%273429.58%
BLK220318P009200002022-01-21 2:42PM EST920.00122.77156.90163.700.00-216029.69%
BLK220318P009300002022-01-24 11:05AM EST930.00170.03167.00172.30+127.43+299.13%3724.00%
BLK220318P009400002021-12-27 3:27PM EST940.0088.60174.70182.300.00-1225.07%
BLK220318P009500002021-11-03 12:55PM EST950.0059.3090.8096.900.00--10.00%
BLK220318P009600002022-01-24 10:30AM EST960.00196.00195.60201.30+105.30+116.10%190.00%
BLK220318P009700002021-11-16 11:37AM EST970.0064.0072.8078.700.00-10110.00%
BLK220318P009800002021-12-13 12:09AM EST980.0086.00100.50108.000.00--00.00%
BLK220318P009900002021-11-10 6:53AM EST990.00146.7086.8090.800.00--10.00%
BLK220318P010000002021-11-09 9:49AM EST1,000.0080.0092.6098.800.00-210.00%
BLK220318P010100002021-10-29 9:25AM EST1,010.0099.00126.00133.900.00-120.00%
BLK220318P010200002021-12-06 10:01AM EST1,020.00141.04107.90113.500.00-110.00%
BLK220318P010300002021-11-02 2:50PM EST1,030.00109.10148.50154.400.00--20.00%
BLK220318P010500002021-12-21 2:55PM EST1,050.00143.50251.00255.900.00-15160.00%
BLK220318P010600002021-11-10 6:53AM EST1,060.00202.10141.80147.100.00--10.00%
BLK220318P010800002021-11-10 6:53AM EST1,080.00237.30158.10165.500.00--10.00%
BLK220318P010900002021-11-10 6:53AM EST1,090.00163.10167.50174.500.00-220.00%
BLK220318P011000002021-11-19 1:09PM EST1,100.00188.12187.10196.200.00-2640.00%
BLK220318P011100002021-11-10 6:53AM EST1,110.00245.80186.60193.200.00--40.00%
BLK220318P011200002021-11-10 6:53AM EST1,120.00206.40196.10202.500.00--10.00%
BLK220318P011500002021-12-21 2:55PM EST1,150.00238.60349.60355.600.00--150.00%
BLK220318P012000002021-11-19 1:09PM EST1,200.00283.63284.60294.000.00-2640.00%
BLK220318P013600002021-11-10 6:53AM EST1,360.00515.70432.50441.300.00--10.00%
BLK220318P014000002021-11-10 6:53AM EST1,400.00553.90472.50480.700.00--10.00%