UK markets closed

BlackRock, Inc. (BLK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
587.31+8.71 (+1.51%)
As of 03:11PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK220930C005700002022-09-28 12:21PM EDT570.0019.0017.8019.30+5.00+35.71%3237.09%
BLK220930C005800002022-09-28 12:13PM EDT580.0012.2010.8012.00+3.20+35.56%52136.98%
BLK220930C005850002022-09-28 1:38PM EDT585.008.317.908.60+1.31+18.71%163034.85%
BLK220930C005900002022-09-28 1:25PM EDT590.006.505.506.50+1.00+18.18%91736.50%
BLK220930C005950002022-09-28 10:38AM EDT595.004.023.305.00+0.72+21.82%3038.75%
BLK220930C006000002022-09-28 2:19PM EDT600.002.302.152.70-0.30-11.54%49534.34%
BLK220930C006050002022-09-28 2:46PM EDT605.001.311.301.65-0.48-26.82%172434.06%
BLK220930C006100002022-09-27 2:57PM EDT610.001.200.700.950.00-102333.77%
BLK220930C006150002022-09-28 1:18PM EDT615.000.790.300.50+0.16+25.40%42233.28%
BLK220930C006200002022-09-27 12:55PM EDT620.000.430.000.500.00-5910337.74%
BLK220930C006250002022-09-27 11:26AM EDT625.000.400.201.250.00-55052.03%
BLK220930C006300002022-09-27 12:20PM EDT630.000.350.000.900.00-64352.52%
BLK220930C006350002022-09-27 10:56AM EDT635.000.250.000.600.00-14252.25%
BLK220930C006400002022-09-27 11:13AM EDT640.000.250.000.000.00-12825.00%
BLK220930C006450002022-09-23 12:47PM EDT645.001.200.004.300.00-41080.86%
BLK220930C006500002022-09-27 9:34AM EDT650.000.120.150.400.00-13256.25%
BLK220930C006550002022-09-27 3:13PM EDT655.000.100.000.000.00-11825.00%
BLK220930C006600002022-09-26 10:56AM EDT660.000.010.002.000.00-28979.54%
BLK220930C006650002022-09-23 9:48AM EDT665.000.250.000.550.00-1566.60%
BLK220930C006700002022-09-21 12:47PM EDT670.002.000.000.950.00-21176.32%
BLK220930C006725002022-09-26 9:31AM EDT672.500.100.002.450.00-14493.21%
BLK220930C006750002022-09-23 12:47PM EDT675.000.180.000.950.00-1279.83%
BLK220930C006800002022-09-21 2:25PM EDT680.001.000.000.950.00-11683.30%
BLK220930C006825002022-09-20 3:24PM EDT682.500.950.000.900.00-1384.28%
BLK220930C006850002022-09-28 10:54AM EDT685.000.050.000.05-0.10-66.67%1260.16%
BLK220930C006875002022-09-16 11:51AM EDT687.500.850.001.700.00-1297.75%
BLK220930C006900002022-09-21 9:58AM EDT690.000.970.001.700.00-11599.56%
BLK220930C006950002022-09-26 10:56AM EDT695.000.050.000.900.00-1292.68%
BLK220930C006975002022-09-15 10:59AM EDT697.501.500.000.900.00--194.29%
BLK220930C007000002022-09-28 1:44PM EDT700.000.050.000.000.00-52850.00%
BLK220930C007050002022-09-19 12:05PM EDT705.000.830.000.900.00-1199.12%
BLK220930C007075002022-09-12 10:16AM EDT707.5014.500.000.900.00--3100.73%
BLK220930C007100002022-09-27 9:51AM EDT710.000.500.001.650.00-120112.94%
BLK220930C007175002022-09-16 9:41AM EDT717.500.790.004.300.00--3141.94%
BLK220930C007200002022-09-21 3:50PM EDT720.000.100.000.050.00-12977.34%
BLK220930C007250002022-09-21 3:49PM EDT725.000.050.000.900.00--1111.62%
BLK220930C007300002022-09-22 11:17AM EDT730.000.850.000.050.00-1082.03%
BLK220930C007400002022-09-19 3:01PM EDT740.000.240.000.900.00-19120.65%
BLK220930C007450002022-09-16 9:31AM EDT745.000.730.000.900.00-10123.63%
BLK220930C007500002022-09-28 2:15PM EDT750.000.200.000.90-4.50-95.74%15126.51%
BLK220930C007600002022-09-09 2:04PM EDT760.002.500.002.850.00-15159.23%
BLK220930C007650002022-09-14 2:28PM EDT765.000.050.000.900.00-11135.06%
BLK220930C007700002022-09-22 11:17AM EDT770.000.740.000.250.00-11117.38%
BLK220930C007800002022-09-22 9:59AM EDT780.000.050.000.000.00-1350.00%
BLK220930C008000002022-08-25 11:05AM EDT800.002.000.001.250.00-15161.33%
BLK220930C008100002022-08-26 2:30PM EDT810.000.680.002.450.00-10185.11%
BLK220930C008200002022-08-16 1:03PM EDT820.006.140.001.500.00-11176.66%
BLK220930C008400002022-09-07 10:15AM EDT840.000.100.004.300.00-43222.49%
BLK220930C008500002022-08-19 10:01AM EDT850.000.900.001.500.00-11192.29%
BLK220930C008600002022-09-15 12:49PM EDT860.000.050.000.000.00--150.00%
BLK220930C008700002022-09-19 11:00AM EDT870.000.050.001.050.00-310192.58%
BLK220930C008800002022-09-19 1:21PM EDT880.000.050.000.850.00-13191.89%
BLK220930C009000002022-09-16 1:58PM EDT900.000.220.000.550.00-1066190.63%
BLK220930C009200002022-09-27 11:22AM EDT920.000.010.000.050.00-20157.81%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK220930P003800002022-09-09 11:16AM EDT380.000.050.000.050.00-1143159.38%
BLK220930P003900002022-09-15 11:09AM EDT390.000.050.000.200.00--6171.88%
BLK220930P004000002022-09-27 10:08AM EDT400.000.050.000.050.00-4247142.19%
BLK220930P004100002022-08-29 11:16AM EDT410.000.100.000.300.00--6159.77%
BLK220930P004200002022-09-09 11:15AM EDT420.000.050.000.250.00-13146.88%
BLK220930P004300002022-09-09 11:15AM EDT430.000.050.000.250.00-11137.50%
BLK220930P004400002022-09-23 2:02PM EDT440.000.050.000.200.00-15125.00%
BLK220930P004500002022-09-26 9:48AM EDT450.000.050.000.450.00-2033128.32%
BLK220930P004600002022-09-19 11:15AM EDT460.000.060.000.250.00-23110.35%
BLK220930P004700002022-09-26 11:11AM EDT470.000.050.000.100.00-113691.80%
BLK220930P004800002022-09-28 10:04AM EDT480.000.050.000.050.00-1978.13%
BLK220930P004900002022-09-22 12:43PM EDT490.000.350.000.200.00-91682.23%
BLK220930P005000002022-09-28 12:18PM EDT500.000.050.000.35-0.25-83.33%395079.59%
BLK220930P005100002022-09-28 12:30PM EDT510.000.100.000.10-0.40-80.00%81860.74%
BLK220930P005200002022-09-27 2:35PM EDT520.000.750.150.450.00-22667.68%
BLK220930P005250002022-09-28 1:15PM EDT525.000.300.100.30-0.85-73.91%201459.28%
BLK220930P005300002022-09-28 11:08AM EDT530.000.850.100.70-0.45-34.62%53361.52%
BLK220930P005350002022-09-27 10:33AM EDT535.000.850.200.800.00-3959.18%
BLK220930P005400002022-09-28 12:31PM EDT540.000.550.300.95-0.25-31.25%305156.79%
BLK220930P005450002022-09-27 3:43PM EDT545.002.250.551.050.00-1054.59%
BLK220930P005500002022-09-28 12:17PM EDT550.000.901.001.40-1.85-67.27%23954.47%
BLK220930P005550002022-09-28 11:12AM EDT555.001.801.351.65+0.50+38.46%41051.90%
BLK220930P005600002022-09-28 10:07AM EDT560.003.651.702.30-0.60-14.12%22450.29%
BLK220930P005650002022-09-28 12:34PM EDT565.002.752.152.90-3.75-57.69%21550.35%
BLK220930P005700002022-09-28 10:06AM EDT570.006.503.504.10-1.45-18.24%52150.55%
BLK220930P005750002022-09-28 2:49PM EDT575.004.904.405.40-3.60-42.35%123149.57%
BLK220930P005800002022-09-28 1:28PM EDT580.006.006.106.90-5.56-48.10%63548.04%
BLK220930P005850002022-09-28 1:05PM EDT585.008.408.008.90-6.85-44.92%132947.23%
BLK220930P005900002022-09-28 1:13PM EDT590.0010.5810.2012.10-4.32-28.99%53050.27%
BLK220930P005950002022-09-28 1:13PM EDT595.0013.5513.4014.30-1.15-7.82%28546.72%
BLK220930P006000002022-09-27 2:29PM EDT600.0025.3817.0018.200.00-143549.73%
BLK220930P006050002022-09-23 10:34AM EDT605.0022.5020.7022.900.00-41355.87%
BLK220930P006100002022-09-27 9:37AM EDT610.0019.0125.2027.700.00-11754.47%
BLK220930P006150002022-09-23 1:58PM EDT615.0030.5027.7032.300.00-122450.84%
BLK220930P006200002022-09-28 2:51PM EDT620.0035.0334.2038.20-10.03-22.26%13865.44%
BLK220930P006250002022-09-28 2:51PM EDT625.0040.7038.6043.60-7.92-16.29%12670.63%
BLK220930P006300002022-09-27 2:20PM EDT630.0054.7344.0047.100.00-22872.00%
BLK220930P006350002022-09-27 2:24PM EDT635.0058.5547.2052.200.00-18369.70%
BLK220930P006400002022-09-28 11:00AM EDT640.0059.0054.1058.60+11.83+25.08%3989.20%
BLK220930P006450002022-09-27 3:12PM EDT645.0067.8056.5063.800.00-1783.91%
BLK220930P006500002022-09-28 11:00AM EDT650.0068.4363.1067.70+3.43+5.28%2891.19%
BLK220930P006550002022-09-26 12:35PM EDT655.0070.5067.7072.000.00-1090.36%
BLK220930P006600002022-09-28 2:36PM EDT660.0074.8574.0078.00-1.92-2.50%245106.49%
BLK220930P006650002022-09-19 12:10PM EDT665.0039.1778.4084.800.00--0116.74%
BLK220930P006700002022-09-27 10:00AM EDT670.0082.7383.4087.700.00-197111.45%
BLK220930P006775002022-09-12 3:06PM EDT677.5011.2091.3096.900.00--0128.59%
BLK220930P006800002022-09-28 11:46AM EDT680.00100.0093.6097.50+6.57+7.03%16120.36%
BLK220930P006850002022-09-16 2:22PM EDT685.0062.8598.20103.000.00--0125.24%
BLK220930P006900002022-09-22 2:53PM EDT690.0090.80102.20108.200.00-10124.93%
BLK220930P006975002022-09-16 2:47PM EDT697.5074.34110.60116.300.00-30139.75%
BLK220930P007000002022-09-16 3:59PM EDT700.0073.26114.10117.700.00-23141.31%
BLK220930P007075002022-09-12 3:06PM EDT707.5023.60120.70126.200.00--0148.07%
BLK220930P007100002022-09-06 10:02AM EDT710.0059.90123.50127.900.00-20147.24%
BLK220930P007200002022-08-25 3:59PM EDT720.0032.70125.40132.900.00-2097.66%
BLK220930P007300002022-09-19 9:31AM EDT730.00107.25142.90148.700.00--0164.16%
BLK220930P007400002022-09-23 11:28AM EDT740.00149.36152.10158.600.00-10165.82%
BLK220930P007450002022-09-22 9:39AM EDT745.00145.00158.40162.500.00--0170.83%