UK Markets close in 8 hrs 7 mins

BlackRock, Inc. (BLK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
800.92-25.63 (-3.10%)
At close: 04:00PM EST
800.00 -0.92 (-0.11%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK220414C004300002021-11-10 6:53AM EST430.00416.85493.30501.500.00-20258.43%
BLK220414C006000002021-11-05 10:02AM EST600.00364.63299.20307.500.00-11144.93%
BLK220414C007000002021-11-10 6:53AM EST700.00216.00229.90236.000.00-10128.29%
BLK220414C007600002021-11-03 11:00AM EST760.00196.15156.70164.100.00-1195.57%
BLK220414C007700002021-10-29 9:44AM EST770.00181.90149.00154.500.00-1092.69%
BLK220414C007800002021-10-29 2:06PM EST780.00174.90140.80147.400.00-2090.46%
BLK220414C007900002021-12-03 3:39PM EST790.00133.31132.30139.600.00-1187.86%
BLK220414C008000002021-12-03 3:35PM EST800.00126.45125.00130.900.00-111685.31%
BLK220414C008200002021-11-10 6:53AM EST820.00102.60123.30129.000.00--089.61%
BLK220414C008300002021-11-10 6:53AM EST830.0081.83116.20120.700.00--287.06%
BLK220414C008400002022-01-05 1:26PM EST840.0092.2776.9081.60-15.51-14.39%31563.51%
BLK220414C008500002021-11-01 1:19PM EST850.00107.4089.9097.200.00-1375.48%
BLK220414C008600002021-11-10 6:53AM EST860.0086.0093.7099.200.00-1179.79%
BLK220414C008700002022-01-05 1:26PM EST870.0070.7355.6062.10-1.17-1.63%31456.99%
BLK220414C008800002021-12-20 1:06PM EST880.0059.1050.6057.400.00-1555.87%
BLK220414C008900002021-12-20 1:06PM EST890.0053.7545.2052.200.00-1354.32%
BLK220414C009000002022-01-04 10:05AM EST900.0055.4441.4046.100.00-53652.86%
BLK220414C009100002022-01-03 1:11PM EST910.0042.0036.0041.000.00-2951.02%
BLK220414C009200002022-01-04 1:20PM EST920.0047.8331.2036.400.00-11051.31%
BLK220414C009300002022-01-04 1:20PM EST930.0042.5827.5032.200.00-6449.93%
BLK220414C009400002021-12-20 3:15PM EST940.0033.8022.6028.300.00-2448.59%
BLK220414C009500002021-12-03 3:21PM EST950.0041.1028.5031.500.00-2151.55%
BLK220414C009600002022-01-05 10:06AM EST960.0029.4018.0022.30-10.60-26.50%2246.81%
BLK220414C009700002022-01-03 3:40PM EST970.0018.5115.5019.700.00-3946.01%
BLK220414C009800002021-12-22 9:48AM EST980.0023.8513.0017.100.00-11245.02%
BLK220414C009900002021-12-20 10:18AM EST990.0020.5510.9014.100.00-1143.41%
BLK220414C010000002022-01-05 1:36PM EST1,000.0012.349.4011.50-13.26-51.80%-141.89%
BLK220414C010100002021-12-01 2:16PM EST1,010.0025.0010.9013.400.00--1145.23%
BLK220414C010200002021-12-31 12:40PM EST1,020.009.806.7010.500.00-1043.15%
BLK220414C010300002021-12-01 2:43PM EST1,030.0021.166.808.800.00--1242.18%
BLK220414C010400002021-12-01 2:52PM EST1,040.0019.235.808.100.00--1342.35%
BLK220414C010600002021-12-13 12:08AM EST1,060.0011.703.207.800.00--344.08%
BLK220414C010800002021-11-10 6:53AM EST1,080.009.038.109.800.00-1148.96%
BLK220414C011000002021-11-30 12:05PM EST1,100.008.092.002.500.00-110537.83%
BLK220414C011200002021-12-03 2:28PM EST1,120.006.700.054.800.00-11144.90%
BLK220414C011400002021-12-22 3:34PM EST1,140.002.300.555.000.00-51147.08%
BLK220414C011800002021-11-15 12:47PM EST1,180.005.700.852.350.00-204043.84%
BLK220414C012000002021-12-09 3:40PM EST1,200.002.600.004.800.00-42751.73%
BLK220414C012200002021-11-15 3:52PM EST1,220.003.500.104.100.00--151.73%
BLK220414C012600002021-10-25 8:30AM EST1,260.001.100.805.600.00-13052.35%
BLK220414C012800002021-11-19 10:19AM EST1,280.002.760.004.800.00-23151.22%
BLK220414C013000002021-11-22 11:42AM EST1,300.002.550.004.800.00-11052.57%
BLK220414C013200002021-11-05 8:30AM EST1,320.000.800.004.800.00-10253.89%
BLK220414C013400002021-12-31 3:31PM EST1,340.002.430.004.700.00-2455.01%
BLK220414C013800002021-12-31 3:35PM EST1,380.002.430.004.700.00-5557.51%
BLK220414C014000002021-12-02 11:03AM EST1,400.000.650.004.700.00--158.73%
BLK220414C014200002021-12-21 3:38PM EST1,420.000.910.004.700.00-1259.93%
BLK220414C014400002021-12-31 3:30PM EST1,440.002.320.004.700.00-2361.10%
Putsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK220414P004200002021-12-23 2:58PM EST420.002.510.004.800.00-1073.47%
BLK220414P004300002021-12-03 12:14PM EST430.001.570.004.800.00-6371.09%
BLK220414P004500002021-10-29 1:55PM EST450.001.000.004.800.00-101066.49%
BLK220414P005000002021-12-21 12:14PM EST500.001.600.054.800.00-1655.88%
BLK220414P005200002021-12-30 10:31AM EST520.001.500.304.800.00-6752.35%
BLK220414P006000002021-11-26 10:39AM EST600.005.501.005.300.00-3543.95%
BLK220414P006200002021-11-10 6:53AM EST620.0013.401.506.300.00--141.82%
BLK220414P006400002021-12-07 2:41PM EST640.005.700.000.000.00-1212.50%
BLK220414P006600002021-10-21 9:45AM EST660.007.506.707.600.00-1335.75%
BLK220414P007000002022-01-05 1:13PM EST700.005.005.808.10-6.00-54.55%1628.25%
BLK220414P007200002022-01-05 3:48PM EST720.008.007.6010.00+0.58+7.82%32126.15%
BLK220414P007400002021-11-18 2:17PM EST740.0012.0510.3014.900.00-2326.15%
BLK220414P007600002021-11-10 6:53AM EST760.0036.3012.0014.200.00--220.73%
BLK220414P007700002021-12-16 2:29PM EST770.0015.2012.8014.700.00-11218.60%
BLK220414P007800002021-12-07 2:50PM EST780.0018.1514.3017.600.00-11518.03%
BLK220414P007900002021-12-22 3:52PM EST790.0017.0515.5019.900.00-1916.72%
BLK220414P008000002021-12-22 3:52PM EST800.0019.0517.7021.000.00-11414.27%
BLK220414P008100002021-12-17 2:42PM EST810.0022.5819.6023.200.00-102412.10%
BLK220414P008200002021-12-02 1:23PM EST820.0032.8516.1019.900.00-4134.09%
BLK220414P008300002021-12-27 11:45AM EST830.0022.3024.4029.000.00-3160.00%
BLK220414P008400002021-12-23 2:54PM EST840.0025.0027.7031.800.00-230.00%
BLK220414P008500002021-12-23 2:49PM EST850.0027.9329.9034.200.00-130.00%
BLK220414P008600002021-12-16 11:33AM EST860.0030.6234.0038.400.00-150.00%
BLK220414P008700002021-12-20 3:11PM EST870.0049.5436.8042.600.00-1120.00%
BLK220414P008800002021-10-25 11:47AM EST880.0041.4255.9060.300.00--10.00%
BLK220414P008900002021-11-10 6:53AM EST890.0076.7041.9045.800.00--20.00%
BLK220414P009000002021-12-20 3:11PM EST900.0062.9351.0058.400.00--10.00%
BLK220414P009100002021-12-29 12:45PM EST910.0049.4055.5062.300.00--10.00%
BLK220414P009200002022-01-05 11:47AM EST920.0050.0161.4068.40-16.29-24.57%160.00%
BLK220414P009300002021-11-19 3:43PM EST930.0071.5063.2069.400.00-440.00%
BLK220414P009400002021-11-16 9:42AM EST940.0058.220.000.000.00-280.00%
BLK220414P009500002021-11-10 2:01PM EST950.0067.7068.4073.100.00--50.00%
BLK220414P009600002021-12-20 10:18AM EST960.0098.0087.1094.900.00-650.00%
BLK220414P009700002021-12-20 10:18AM EST970.00105.0094.30101.900.00--10.00%
BLK220414P009900002021-12-06 10:23AM EST990.00123.4189.5094.600.00-220.00%
BLK220414P010200002021-11-10 6:53AM EST1,020.00132.40114.10118.000.00--10.00%
BLK220414P010400002021-11-10 6:53AM EST1,040.00147.80130.00134.300.00--10.00%
BLK220414P011200002021-11-03 1:53PM EST1,120.00183.20230.40236.600.00--20.00%
BLK220414P011400002021-11-10 6:53AM EST1,140.00208.30217.60226.200.00-25130.00%
BLK220414P011600002021-11-10 6:53AM EST1,160.00239.80236.30244.700.00--00.00%
BLK220414P013400002021-12-15 2:22PM EST1,340.00438.00448.50456.500.00--10.00%
BLK220414P013600002021-12-15 2:22PM EST1,360.00458.00468.50476.500.00--10.00%