BlackRock, Inc. (BLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 619.60 | 0.00 | - | 2 | 0 | 270.00 | 4.00 | 0.00 | - | 2 | 348 |
| - | - | - | - | - | 280.00 | 4.41 | 0.00 | - | 2 | 201 |
| - | - | - | - | - | 290.00 | 2.95 | -0.99 | -25.13% | 1 | 67 |
| 407.02 | 0.00 | - | - | 0 | 300.00 | 3.01 | 0.00 | - | 10 | 181 |
| 579.80 | 0.00 | - | - | - | 310.00 | 3.56 | -1.12 | -23.93% | 1 | 113 |
| - | - | - | - | - | 320.00 | 3.80 | 0.00 | - | 1 | 82 |
| 393.50 | 0.00 | - | - | 0 | 330.00 | 4.35 | -2.65 | -37.86% | 1 | 113 |
| - | - | - | - | - | 340.00 | 11.22 | 0.00 | - | 6 | 58 |
| 379.22 | 0.00 | - | - | 0 | 350.00 | 7.48 | 0.00 | - | 10 | 33 |
| 366.45 | 0.00 | - | - | 0 | 360.00 | 4.10 | 0.00 | - | 2 | 76 |
| 580.46 | 0.00 | - | 2 | 0 | 370.00 | 4.60 | 0.00 | - | 3 | 114 |
| 570.47 | 0.00 | - | 4 | 0 | 380.00 | 9.00 | 0.00 | - | 1 | 20 |
| 513.15 | 0.00 | - | 1 | 10 | 390.00 | 9.60 | 0.00 | - | 1 | 14 |
| 343.00 | 0.00 | - | 6 | 3 | 400.00 | 9.80 | 0.00 | - | 4 | 95 |
| 477.40 | 0.00 | - | 160 | 0 | 410.00 | 17.50 | 0.00 | - | 2 | 146 |
| - | - | - | - | - | 420.00 | 19.80 | 0.00 | - | 3 | 46 |
| - | - | - | - | - | 430.00 | 10.00 | -5.60 | -35.90% | 1 | 34 |
| - | - | - | - | - | 440.00 | 15.60 | 0.00 | - | 1 | 66 |
| 222.78 | +62.38 | +38.89% | 1 | 1 | 450.00 | 17.90 | 0.00 | - | 1 | 31 |
| - | - | - | - | - | 460.00 | 19.80 | 0.00 | - | 117 | 254 |
| 219.41 | 0.00 | - | - | 1 | 470.00 | 26.68 | 0.00 | - | 1 | 19 |
| 234.00 | 0.00 | - | - | 5 | 480.00 | 26.07 | 0.00 | - | 1 | 13 |
| 256.96 | 0.00 | - | 1 | 1 | 490.00 | 33.00 | 0.00 | - | 1 | 175 |
| 117.20 | 0.00 | - | 1 | 18 | 500.00 | 31.00 | 0.00 | - | 1 | 51 |
| 240.55 | 0.00 | - | 6 | 6 | 510.00 | 31.00 | 0.00 | - | 1 | 46 |
| - | - | - | - | - | 520.00 | 34.60 | 0.00 | - | 3 | 228 |
| 356.00 | 0.00 | - | 7 | 12 | 530.00 | 45.93 | 0.00 | - | 1 | 368 |
| 221.00 | 0.00 | - | 1 | 15 | 540.00 | 51.30 | 0.00 | - | 16 | 184 |
| 185.72 | 0.00 | - | 1 | 7 | 550.00 | 37.70 | 0.00 | - | 1 | 197 |
| 114.80 | 0.00 | - | 26 | 564 | 560.00 | 42.00 | 0.00 | - | 15 | 24 |
| 106.90 | 0.00 | - | 11 | 12 | 570.00 | 54.00 | 0.00 | - | 6 | 98 |
| 69.00 | 0.00 | - | 5 | 11 | 580.00 | 38.30 | -1.79 | -4.46% | 59 | 197 |
| 67.30 | 0.00 | - | 1 | 14 | 590.00 | 40.20 | -22.80 | -36.19% | 4 | 51 |
| 77.40 | 0.00 | - | 2 | 46 | 600.00 | 43.60 | -4.53 | -9.41% | 23 | 216 |
| 147.85 | 0.00 | - | 2 | 3 | 610.00 | 46.40 | -5.60 | -10.77% | 32 | 232 |
| 65.00 | 0.00 | - | 8 | 18 | 620.00 | 50.80 | -8.50 | -14.33% | 2 | 138 |
| 47.00 | 0.00 | - | 1 | 86 | 630.00 | 54.40 | -25.10 | -31.57% | 9 | 165 |
| 42.19 | 0.00 | - | 1 | 12 | 640.00 | 65.30 | 0.00 | - | 3 | 232 |
| 70.00 | +5.50 | +8.53% | 1 | 23 | 650.00 | 64.00 | -41.00 | -39.05% | 50 | 300 |
| 64.90 | +18.40 | +39.57% | 2 | 26 | 660.00 | 68.53 | -28.87 | -29.64% | 2 | 168 |
| 62.10 | +26.60 | +74.93% | 1 | 31 | 670.00 | 104.25 | 0.00 | - | 1 | 69 |
| 32.00 | 0.00 | - | 1 | 33 | 680.00 | 86.16 | 0.00 | - | 3 | 234 |
| 51.75 | +23.65 | +84.16% | 2 | 51 | 690.00 | 105.63 | 0.00 | - | 3 | 93 |
| 46.90 | +6.90 | +17.25% | 6 | 140 | 700.00 | 117.10 | 0.00 | - | 4 | 271 |
| 40.28 | +6.28 | +18.47% | 3 | 61 | 720.00 | 144.06 | 0.00 | - | 1 | 89 |
| 19.35 | 0.00 | - | 1 | 153 | 740.00 | 140.88 | 0.00 | - | 5 | 155 |
| 15.50 | 0.00 | - | 2 | 27 | 760.00 | 167.60 | 0.00 | - | 2 | 180 |
| 18.10 | 0.00 | - | 1 | 41 | 780.00 | 193.86 | 0.00 | - | 1 | 109 |
| 17.50 | +5.80 | +49.57% | 3 | 185 | 800.00 | 158.00 | -45.10 | -22.21% | 11 | 297 |
| 11.95 | 0.00 | - | 2 | 128 | 820.00 | 220.45 | 0.00 | - | 1 | 256 |
| 5.06 | 0.00 | - | 1 | 94 | 840.00 | 258.00 | 0.00 | - | 6 | 1,558 |
| 4.43 | 0.00 | - | 1 | 198 | 860.00 | 252.16 | 0.00 | - | 2 | 3,101 |
| 6.10 | 0.00 | - | 1 | 85 | 880.00 | 278.28 | 0.00 | - | 9 | 4,508 |
| 6.00 | +1.00 | +20.00% | 1 | 204 | 900.00 | 297.70 | 0.00 | - | 2 | 47 |
| 3.16 | 0.00 | - | 1 | 71 | 920.00 | 245.80 | 0.00 | - | 3 | 25 |
| 2.20 | 0.00 | - | 2 | 130 | 940.00 | 334.00 | 0.00 | - | 1 | 63 |
| 2.40 | 0.00 | - | 2 | 129 | 960.00 | 201.00 | 0.00 | - | 3 | 51 |
| 2.08 | 0.00 | - | 1 | 471 | 980.00 | 195.29 | 0.00 | - | 2 | 5 |
| 2.30 | +0.89 | +63.12% | 1 | 165 | 1,000.00 | 141.30 | 0.00 | - | 5 | 6 |
| 8.31 | 0.00 | - | 3 | 77 | 1,020.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 1 | 110 | 1,040.00 | 240.00 | 0.00 | - | 1 | 6 |
| 0.90 | 0.00 | - | 1 | 51 | 1,060.00 | 382.20 | 0.00 | - | - | 1 |
| 3.60 | 0.00 | - | 1 | 128 | 1,080.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 1 | 266 | 1,100.00 | 294.99 | 0.00 | - | 2 | 2 |
| 2.45 | 0.00 | - | 1 | 124 | 1,120.00 | 312.50 | 0.00 | - | 1 | 2 |
| 0.79 | 0.00 | - | 1 | 83 | 1,140.00 | - | - | - | - | - |
| 25.72 | 0.00 | - | 1 | 15 | 1,160.00 | - | - | - | - | - |
| 8.03 | 0.00 | - | 1 | 146 | 1,180.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 1,637 | 1,200.00 | - | - | - | - | - |
| 0.99 | 0.00 | - | 1 | 73 | 1,220.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 1 | 26 | 1,240.00 | - | - | - | - | - |
| 11.50 | 0.00 | - | 3 | 3 | 1,260.00 | 447.37 | 0.00 | - | 15 | 15 |
| 16.24 | 0.00 | - | 7 | 12 | 1,280.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 71 | 1,507 | 1,300.00 | 405.10 | 0.00 | - | - | 4 |
| 0.55 | 0.00 | - | 1 | 44 | 1,320.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 1 | 8 | 1,340.00 | - | - | - | - | - |
| 2.65 | 0.00 | - | 1 | 120 | 1,360.00 | 546.12 | 0.00 | - | 15 | 15 |
| 2.60 | 0.00 | - | 2 | 45 | 1,380.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 7 | 68 | 1,400.00 | 548.30 | 0.00 | - | 1 | 0 |
| 0.45 | -0.82 | -64.57% | 1 | 22 | 1,420.00 | 517.75 | 0.00 | - | 2 | 1 |
| 0.50 | 0.00 | - | 1 | 103 | 1,440.00 | 701.00 | 0.00 | - | 1 | 0 |
© 2022 Yahoo. All rights reserved.
