UK markets close in 7 hours 9 minutes

BlackRock, Inc. (BLK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
585.43+6.83 (+1.18%)
At close: 04:00PM EDT
585.00 -0.43 (-0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK221021C003000002022-06-02 3:44PM EDT300.00383.00314.10322.500.00-10306.87%
BLK221021C003800002022-09-21 3:14PM EDT380.00242.300.000.000.00--00.00%
BLK221021C004200002022-08-12 11:47AM EDT420.00325.60273.30281.700.00--0380.87%
BLK221021C004900002022-07-07 3:39PM EDT490.00142.60203.00211.500.00-43294.97%
BLK221021C005200002022-09-27 10:16AM EDT520.0073.130.000.000.00-100.00%
BLK221021C005400002022-09-22 10:14AM EDT540.0066.370.000.000.00-100.00%
BLK221021C005600002022-09-14 10:08AM EDT560.0098.500.000.000.00-100.00%
BLK221021C005650002022-09-27 12:28PM EDT565.0034.000.000.000.00-400.00%
BLK221021C005800002022-09-28 2:54PM EDT580.0027.700.000.000.00-100.00%
BLK221021C005850002022-09-28 3:19PM EDT585.0025.700.000.000.00-400.00%
BLK221021C005900002022-09-28 3:19PM EDT590.0023.000.000.000.00-600.78%
BLK221021C005950002022-09-28 3:19PM EDT595.0020.300.000.000.00-201.56%
BLK221021C006000002022-09-28 3:19PM EDT600.0018.100.000.000.00-801.56%
BLK221021C006050002022-09-28 3:19PM EDT605.0015.800.000.000.00-403.13%
BLK221021C006100002022-09-28 3:19PM EDT610.0013.700.000.000.00-403.13%
BLK221021C006150002022-09-28 11:42AM EDT615.0010.690.000.000.00-203.13%
BLK221021C006200002022-09-28 12:00PM EDT620.0010.250.000.000.00-406.25%
BLK221021C006250002022-09-28 1:44PM EDT625.008.900.000.000.00-2206.25%
BLK221021C006300002022-09-28 12:10PM EDT630.007.700.000.000.00-7506.25%
BLK221021C006350002022-09-28 12:01PM EDT635.006.300.000.000.00-1906.25%
BLK221021C006400002022-09-28 3:07PM EDT640.005.500.000.000.00-3506.25%
BLK221021C006450002022-09-26 12:28PM EDT645.005.370.000.000.00-106.25%
BLK221021C006500002022-09-27 2:26PM EDT650.003.280.000.000.00-1306.25%
BLK221021C006550002022-09-26 10:36AM EDT655.004.800.000.000.00-1012.50%
BLK221021C006600002022-09-28 3:42PM EDT660.002.750.000.000.00-1012.50%
BLK221021C006650002022-09-28 11:22AM EDT665.002.200.000.000.00-6012.50%
BLK221021C006700002022-09-28 1:00PM EDT670.002.000.000.000.00-15012.50%
BLK221021C006750002022-09-26 1:07PM EDT675.001.900.000.000.00-1012.50%
BLK221021C006800002022-09-28 1:00PM EDT680.001.300.000.000.00-1012.50%
BLK221021C006850002022-09-19 11:34AM EDT685.006.760.000.000.00--012.50%
BLK221021C006900002022-09-28 10:06AM EDT690.001.000.000.000.00-4012.50%
BLK221021C006950002022-09-23 9:57AM EDT695.001.300.000.000.00-1012.50%
BLK221021C007000002022-09-28 2:06PM EDT700.001.000.000.000.00-18012.50%
BLK221021C007100002022-09-28 12:40PM EDT710.000.450.000.000.00-3012.50%
BLK221021C007150002022-09-26 12:16PM EDT715.000.840.000.000.00-1012.50%
BLK221021C007200002022-09-27 2:25PM EDT720.000.700.000.000.00-6012.50%
BLK221021C007250002022-09-21 12:27PM EDT725.001.600.000.000.00--012.50%
BLK221021C007300002022-09-23 3:54PM EDT730.000.550.000.000.00-7012.50%
BLK221021C007400002022-09-23 11:39AM EDT740.000.500.000.000.00-2025.00%
BLK221021C007500002022-09-28 9:50AM EDT750.001.300.000.000.00-7025.00%
BLK221021C007600002022-09-27 12:35PM EDT760.000.150.000.000.00-2025.00%
BLK221021C007700002022-09-22 12:00PM EDT770.000.550.000.000.00-2025.00%
BLK221021C007800002022-09-28 1:30PM EDT780.000.050.000.000.00-10025.00%
BLK221021C007900002022-09-20 2:12PM EDT790.000.350.000.000.00-1025.00%
BLK221021C008000002022-09-28 1:30PM EDT800.000.050.000.000.00-10025.00%
BLK221021C008100002022-09-07 1:52PM EDT810.001.140.000.000.00-20025.00%
BLK221021C008200002022-09-28 1:30PM EDT820.000.050.000.000.00-3025.00%
BLK221021C008300002022-09-21 12:01PM EDT830.000.150.000.000.00-5025.00%
BLK221021C008400002022-08-23 3:31PM EDT840.001.500.001.250.00-41066.36%
BLK221021C008500002022-09-22 11:33AM EDT850.000.650.000.000.00-1025.00%
BLK221021C008600002022-08-17 11:12AM EDT860.003.100.001.300.00-11170.36%
BLK221021C008700002022-09-01 11:28AM EDT870.000.350.000.000.00-1025.00%
BLK221021C008800002022-08-25 10:34AM EDT880.001.450.000.900.00-22170.31%
BLK221021C008900002022-09-08 9:45AM EDT890.000.190.000.000.00-4025.00%
BLK221021C009000002022-09-22 11:33AM EDT900.000.860.000.000.00-1025.00%
BLK221021C009100002022-09-14 9:30AM EDT910.001.410.000.000.00-1025.00%
BLK221021C009200002022-09-23 10:06AM EDT920.000.300.000.000.00-1025.00%
BLK221021C009400002022-06-28 3:09PM EDT940.000.590.001.250.00-1383.25%
BLK221021C009600002022-06-16 2:13PM EDT960.000.210.001.550.00-1288.87%
BLK221021C009800002022-09-28 11:47AM EDT980.000.040.000.000.00-10050.00%
BLK221021C010000002022-09-19 3:27PM EDT1,000.000.050.000.000.00-5050.00%
BLK221021C010200002022-09-19 3:27PM EDT1,020.000.050.000.000.00--050.00%
BLK221021C010400002022-09-19 3:27PM EDT1,040.000.050.000.000.00-5050.00%
BLK221021C010800002022-08-15 9:54AM EDT1,080.001.000.001.500.00--3105.71%
BLK221021C011000002022-09-16 12:22PM EDT1,100.000.100.000.000.00-1050.00%
BLK221021C011200002022-09-23 1:10PM EDT1,120.000.050.000.000.00-13050.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK221021P003000002022-09-26 2:43PM EDT300.000.100.000.000.00-13050.00%
BLK221021P003100002022-08-30 1:59PM EDT310.000.100.000.000.00--050.00%
BLK221021P003200002022-06-02 10:50AM EDT320.001.900.203.700.00-10132.47%
BLK221021P003300002022-09-23 2:35PM EDT330.000.150.000.000.00-29050.00%
BLK221021P003400002022-09-23 2:35PM EDT340.000.150.000.000.00-5050.00%
BLK221021P003500002022-09-23 2:35PM EDT350.000.210.000.000.00-5050.00%
BLK221021P003600002022-08-29 9:30AM EDT360.000.600.000.000.00-101250.00%
BLK221021P003700002022-08-17 10:28AM EDT370.000.350.001.000.00-592183.74%
BLK221021P003800002022-09-28 3:03PM EDT380.000.250.000.000.00-34025.00%
BLK221021P003900002022-09-28 3:05PM EDT390.000.300.000.000.00-6025.00%
BLK221021P004000002022-09-28 11:24AM EDT400.000.560.000.000.00-90025.00%
BLK221021P004100002022-07-18 3:45PM EDT410.003.900.001.800.00-21773.24%
BLK221021P004200002022-09-22 9:41AM EDT420.001.700.000.000.00-2025.00%
BLK221021P004300002022-09-28 11:47AM EDT430.001.200.000.000.00-1025.00%
BLK221021P004400002022-09-27 3:20PM EDT440.001.600.000.000.00-1025.00%
BLK221021P004500002022-09-28 3:11PM EDT450.001.350.000.000.00-51025.00%
BLK221021P004600002022-09-28 3:06PM EDT460.001.850.000.000.00-5025.00%
BLK221021P004700002022-09-28 2:01PM EDT470.002.500.000.000.00-10012.50%
BLK221021P004800002022-09-28 10:00AM EDT480.003.300.000.000.00-1012.50%
BLK221021P004900002022-09-28 11:52AM EDT490.003.700.000.000.00-2012.50%
BLK221021P005000002022-09-28 2:59PM EDT500.004.300.000.000.00-9012.50%
BLK221021P005100002022-09-28 1:09PM EDT510.005.100.000.000.00-7012.50%
BLK221021P005200002022-09-28 2:15PM EDT520.006.640.000.000.00-10012.50%
BLK221021P005300002022-09-28 2:35PM EDT530.008.180.000.000.00-306.25%
BLK221021P005350002022-09-28 10:23AM EDT535.009.900.000.000.00-206.25%
BLK221021P005400002022-09-28 3:30PM EDT540.008.900.000.000.00-1506.25%
BLK221021P005450002022-09-27 3:39PM EDT545.0013.910.000.000.00-1106.25%
BLK221021P005500002022-09-28 3:43PM EDT550.0010.800.000.000.00-106.25%
BLK221021P005550002022-09-28 3:30PM EDT555.0012.200.000.000.00-606.25%
BLK221021P005600002022-09-28 3:33PM EDT560.0013.670.000.000.00-3503.13%
BLK221021P005650002022-09-27 10:28AM EDT565.0016.700.000.000.00-503.13%
BLK221021P005700002022-09-28 10:49AM EDT570.0018.300.000.000.00-203.13%
BLK221021P005750002022-09-27 12:12PM EDT575.0023.900.000.000.00-501.56%
BLK221021P005800002022-09-28 1:43PM EDT580.0021.500.000.000.00-3500.78%
BLK221021P005850002022-09-28 3:06PM EDT585.0023.100.000.000.00-200.10%
BLK221021P005900002022-09-28 3:41PM EDT590.0024.000.000.000.00-200.00%
BLK221021P005950002022-09-27 12:12PM EDT595.0034.200.000.000.00-100.00%
BLK221021P006000002022-09-28 2:46PM EDT600.0031.600.000.000.00-100.00%
BLK221021P006050002022-09-27 11:26AM EDT605.0036.200.000.000.00-400.00%
BLK221021P006100002022-09-23 11:01AM EDT610.0036.950.000.000.00-500.00%
BLK221021P006150002022-09-23 3:33PM EDT615.0039.700.000.000.00-1000.00%
BLK221021P006200002022-09-28 1:47PM EDT620.0045.300.000.000.00-100.00%
BLK221021P006250002022-09-21 3:46PM EDT625.0032.500.000.000.00--00.00%
BLK221021P006300002022-09-26 11:44AM EDT630.0050.000.000.000.00-100.00%
BLK221021P006350002022-09-21 2:25PM EDT635.0034.500.000.000.00--00.00%
BLK221021P006400002022-09-28 10:10AM EDT640.0065.400.000.000.00-200.00%
BLK221021P006450002022-09-19 10:19AM EDT645.0032.900.000.000.00--00.00%
BLK221021P006500002022-09-27 10:20AM EDT650.0067.640.000.000.00-100.00%
BLK221021P006550002022-09-22 9:39AM EDT655.0060.600.000.000.00--00.00%
BLK221021P006600002022-09-28 3:46PM EDT660.0073.800.000.000.00-100.00%
BLK221021P006700002022-09-28 2:33PM EDT670.0087.250.000.000.00-300.00%
BLK221021P006750002022-09-28 3:46PM EDT675.0088.170.000.000.00-200.00%
BLK221021P006800002022-09-22 3:30PM EDT680.0081.030.000.000.00-300.00%
BLK221021P006850002022-09-19 10:30AM EDT685.0059.200.000.000.00--00.00%
BLK221021P006900002022-09-22 10:12AM EDT690.0095.500.000.000.00-200.00%
BLK221021P007000002022-09-21 3:39PM EDT700.0087.880.000.000.00-200.00%
BLK221021P007100002022-09-09 3:34PM EDT710.0035.300.000.000.00-400.00%
BLK221021P007200002022-09-21 11:22AM EDT720.0092.900.000.000.00-100.00%
BLK221021P007300002022-09-19 10:19AM EDT730.00100.000.000.000.00-100.00%
BLK221021P007400002022-08-19 11:10AM EDT740.0048.90111.00116.600.00-10480.00%
BLK221021P007500002022-09-22 11:31AM EDT750.00154.430.000.000.00-200.00%
BLK221021P007600002022-09-21 12:42PM EDT760.00132.000.000.000.00-2600.00%
BLK221021P007700002022-09-21 12:42PM EDT770.00142.000.000.000.00-800.00%
BLK221021P007800002022-09-13 9:31AM EDT780.00108.000.000.000.00-100.00%
BLK221021P007900002022-09-06 12:41PM EDT790.00128.660.000.000.00-200.00%
BLK221021P008000002022-09-08 9:30AM EDT800.00132.700.000.000.00-400.00%
BLK221021P008100002022-06-17 9:56AM EDT810.00219.82211.20218.600.00-170.00%
BLK221021P008200002022-07-27 3:05PM EDT820.00182.00143.70150.900.00-1230.00%
BLK221021P008400002022-06-17 9:34AM EDT840.00247.80239.80248.700.00-130.00%
BLK221021P008500002022-08-12 12:47PM EDT850.00110.19151.70158.000.00-200.00%
BLK221021P008600002022-06-14 12:03PM EDT860.00263.63269.70277.700.00--191.38%
BLK221021P008700002022-06-14 12:04PM EDT870.00273.94280.10288.000.00-31095.19%
BLK221021P008800002022-09-08 10:00AM EDT880.00209.000.000.000.00-300.00%
BLK221021P008900002022-08-03 12:25PM EDT890.00212.64217.20224.000.00-850.00%
BLK221021P009000002022-05-12 9:45AM EDT900.00314.64278.20285.100.00-150.00%
BLK221021P009100002022-06-06 9:40AM EDT910.00233.00292.50301.400.00--170.00%
BLK221021P009200002022-09-07 11:58AM EDT920.00249.200.000.000.00-100.00%
BLK221021P010800002022-05-18 1:50PM EDT1,080.00495.41488.00493.700.00--00.00%