BlackRock, Inc. (BLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK230721C00500000 | 2023-03-10 4:16PM EDT | 500.00 | 155.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| BLK230721C00560000 | 2023-03-13 3:55PM EDT | 560.00 | 95.42 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BLK230721C00580000 | 2023-01-10 10:30AM EDT | 580.00 | 189.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BLK230721C00600000 | 2023-03-15 12:15PM EDT | 600.00 | 68.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BLK230721C00610000 | 2023-03-14 2:04PM EDT | 610.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| BLK230721C00620000 | 2023-01-06 12:44PM EDT | 620.00 | 144.80 | 152.50 | 158.50 | 0.00 | - | 5 | 3 | 98.01% |
| BLK230721C00630000 | 2023-03-22 2:59PM EDT | 630.00 | 68.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| BLK230721C00640000 | 2023-03-22 1:32PM EDT | 640.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| BLK230721C00660000 | 2023-03-17 11:34AM EDT | 660.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| BLK230721C00670000 | 2023-03-22 3:53PM EDT | 670.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 1.56% |
| BLK230721C00680000 | 2023-03-20 3:48PM EDT | 680.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 16 | 14 | 1.56% |
| BLK230721C00690000 | 2023-03-01 12:37PM EDT | 690.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 3.13% |
| BLK230721C00700000 | 2023-03-17 12:31PM EDT | 700.00 | 22.31 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 3.13% |
| BLK230721C00710000 | 2023-03-20 10:23AM EDT | 710.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 3.13% |
| BLK230721C00720000 | 2023-03-22 2:27PM EDT | 720.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 14 | 12 | 3.13% |
| BLK230721C00730000 | 2023-03-22 9:44AM EDT | 730.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 3.13% |
| BLK230721C00740000 | 2023-03-16 3:37PM EDT | 740.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
| BLK230721C00750000 | 2023-03-22 3:04PM EDT | 750.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| BLK230721C00760000 | 2023-03-14 10:08AM EDT | 760.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| BLK230721C00770000 | 2023-03-10 4:51PM EDT | 770.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| BLK230721C00780000 | 2023-03-07 4:04PM EDT | 780.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 6.25% |
| BLK230721C00790000 | 2023-03-14 3:50PM EDT | 790.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 6.25% |
| BLK230721C00800000 | 2023-03-10 12:09PM EDT | 800.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 6.25% |
| BLK230721C00810000 | 2023-03-16 2:50PM EDT | 810.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 6.25% |
| BLK230721C00820000 | 2023-03-17 2:12PM EDT | 820.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 6.25% |
| BLK230721C00830000 | 2023-03-03 1:02PM EDT | 830.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 6.25% |
| BLK230721C00840000 | 2023-02-03 1:18PM EDT | 840.00 | 27.00 | 5.10 | 6.50 | 0.00 | - | 2 | 3 | 34.36% |
| BLK230721C00850000 | 2023-03-22 11:34AM EDT | 850.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 6.25% |
| BLK230721C00860000 | 2023-03-21 1:58PM EDT | 860.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| BLK230721C00870000 | 2023-03-10 4:49PM EDT | 870.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| BLK230721C00880000 | 2023-02-24 12:03PM EDT | 880.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| BLK230721C00890000 | 2023-02-09 4:04PM EDT | 890.00 | 6.60 | 0.55 | 2.40 | 0.00 | - | 3 | 31 | 31.92% |
| BLK230721C00900000 | 2023-02-24 12:57PM EDT | 900.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| BLK230721C00920000 | 2023-03-13 3:34PM EDT | 920.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| BLK230721C00940000 | 2023-03-08 12:11PM EDT | 940.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| BLK230721C00960000 | 2023-01-23 11:07AM EDT | 960.00 | 4.40 | 0.20 | 1.85 | 0.00 | - | - | 1 | 36.07% |
| BLK230721C00980000 | 2023-02-21 4:08PM EDT | 980.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| BLK230721C01000000 | 2023-01-23 12:43PM EDT | 1,000.00 | 2.25 | 0.15 | 1.45 | 0.00 | - | 1 | 11 | 37.53% |
| BLK230721C01080000 | 2023-02-08 2:34PM EDT | 1,080.00 | 0.76 | 0.00 | 1.20 | 0.00 | - | - | 4 | 41.68% |
| BLK230721C01100000 | 2023-02-03 1:56PM EDT | 1,100.00 | 0.74 | 0.00 | 1.05 | 0.00 | - | 2 | 4 | 42.10% |
| BLK230721C01120000 | 2023-02-10 10:30AM EDT | 1,120.00 | 0.73 | 0.00 | 1.45 | 0.00 | - | 5 | 8 | 45.33% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK230721P00350000 | 2023-03-14 3:07PM EDT | 350.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 15 | 10 | 25.00% |
| BLK230721P00360000 | 2023-02-02 10:30AM EDT | 360.00 | 0.92 | 0.25 | 1.50 | 0.00 | - | 1 | 13 | 52.99% |
| BLK230721P00370000 | 2023-01-18 11:38AM EDT | 370.00 | 1.10 | 0.55 | 1.65 | 0.00 | - | 1 | 0 | 51.62% |
| BLK230721P00380000 | 2023-03-14 3:03PM EDT | 380.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 12.50% |
| BLK230721P00390000 | 2023-03-10 3:31PM EDT | 390.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 30 | 156 | 12.50% |
| BLK230721P00400000 | 2023-03-10 2:19PM EDT | 400.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| BLK230721P00410000 | 2023-03-10 11:34AM EDT | 410.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BLK230721P00420000 | 2023-03-21 10:11AM EDT | 420.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| BLK230721P00430000 | 2023-03-15 2:56PM EDT | 430.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| BLK230721P00440000 | 2023-03-02 12:19PM EDT | 440.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| BLK230721P00450000 | 2023-03-10 2:21PM EDT | 450.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| BLK230721P00460000 | 2023-03-21 1:01PM EDT | 460.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| BLK230721P00470000 | 2023-03-02 1:42PM EDT | 470.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| BLK230721P00480000 | 2023-03-13 3:41PM EDT | 480.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 12.50% |
| BLK230721P00490000 | 2023-03-21 2:48PM EDT | 490.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| BLK230721P00500000 | 2023-03-13 3:54PM EDT | 500.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| BLK230721P00520000 | 2023-03-15 9:36AM EDT | 520.00 | 16.37 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 6.25% |
| BLK230721P00540000 | 2023-03-21 1:03PM EDT | 540.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| BLK230721P00560000 | 2023-03-17 12:41PM EDT | 560.00 | 22.22 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 6.25% |
| BLK230721P00580000 | 2023-03-16 10:21AM EDT | 580.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| BLK230721P00600000 | 2023-03-15 3:57PM EDT | 600.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 3.13% |
| BLK230721P00610000 | 2023-03-14 11:22AM EDT | 610.00 | 32.11 | 0.00 | 0.00 | 0.00 | - | 13 | 184 | 1.56% |
| BLK230721P00620000 | 2023-03-17 3:46PM EDT | 620.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 1.56% |
| BLK230721P00630000 | 2023-03-20 3:53PM EDT | 630.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.78% |
| BLK230721P00640000 | 2023-03-17 2:28PM EDT | 640.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 18 | 53 | 0.39% |
| BLK230721P00650000 | 2023-03-17 2:28PM EDT | 650.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 7 | 81 | 0.00% |
| BLK230721P00660000 | 2023-03-21 2:03PM EDT | 660.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| BLK230721P00670000 | 2023-03-21 2:03PM EDT | 670.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| BLK230721P00680000 | 2023-03-22 2:00PM EDT | 680.00 | 51.45 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| BLK230721P00690000 | 2023-03-20 10:11AM EDT | 690.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| BLK230721P00700000 | 2023-03-21 3:40PM EDT | 700.00 | 61.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| BLK230721P00710000 | 2023-03-17 9:55AM EDT | 710.00 | 93.70 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| BLK230721P00720000 | 2023-03-17 10:09AM EDT | 720.00 | 100.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BLK230721P00730000 | 2023-02-08 11:30AM EDT | 730.00 | 49.50 | 96.00 | 101.60 | 0.00 | - | 1 | 23 | 32.07% |
| BLK230721P00740000 | 2023-03-13 12:45PM EDT | 740.00 | 117.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| BLK230721P00750000 | 2023-02-03 4:48PM EDT | 750.00 | 50.74 | 75.80 | 79.70 | 0.00 | - | 5 | 6 | 0.00% |
| BLK230721P00760000 | 2023-03-13 9:49AM EDT | 760.00 | 124.50 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| BLK230721P00770000 | 2023-01-26 3:26PM EDT | 770.00 | 59.80 | 99.00 | 105.00 | 0.00 | - | 2 | 12 | 0.00% |
| BLK230721P00780000 | 2023-01-26 3:26PM EDT | 780.00 | 64.90 | 106.80 | 111.60 | 0.00 | - | 1 | 2 | 0.00% |
| BLK230721P00790000 | 2023-01-09 10:55AM EDT | 790.00 | 84.85 | 78.60 | 82.70 | 0.00 | - | - | 1 | 0.00% |
| BLK230721P00800000 | 2023-01-09 10:55AM EDT | 800.00 | 90.95 | 84.50 | 89.20 | 0.00 | - | - | 1 | 0.00% |
| BLK230721P00810000 | 2023-03-17 11:04AM EDT | 810.00 | 185.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK230721P00850000 | 2022-11-29 12:08PM EDT | 850.00 | 156.40 | 146.00 | 154.00 | 0.00 | - | - | 2 | 0.00% |
| BLK230721P00860000 | 2023-02-24 4:32PM EDT | 860.00 | 179.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK230721P00920000 | 2023-03-09 10:53AM EDT | 920.00 | 250.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BLK230721P01000000 | 2023-01-25 3:16PM EDT | 1,000.00 | 250.00 | 316.90 | 324.30 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
