UK markets close in 4 hours 17 minutes

BlackRock, Inc. (BLK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
648.32-13.83 (-2.09%)
At close: 04:00PM EDT
646.00 -2.32 (-0.36%)
Pre-market: 08:02AM EDT
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK230721C005000002023-03-10 4:16PM EDT500.00155.500.000.000.00--100.00%
BLK230721C005600002023-03-13 3:55PM EDT560.0095.420.000.000.00-140.00%
BLK230721C005800002023-01-10 10:30AM EDT580.00189.450.000.000.00--10.00%
BLK230721C006000002023-03-15 12:15PM EDT600.0068.200.000.000.00-110.00%
BLK230721C006100002023-03-14 2:04PM EDT610.0061.000.000.000.00-14140.00%
BLK230721C006200002023-01-06 12:44PM EDT620.00144.80152.50158.500.00-5398.01%
BLK230721C006300002023-03-22 2:59PM EDT630.0068.300.000.000.00-150.00%
BLK230721C006400002023-03-22 1:32PM EDT640.0059.600.000.000.00-260.00%
BLK230721C006600002023-03-17 11:34AM EDT660.0035.500.000.000.00-130.78%
BLK230721C006700002023-03-22 3:53PM EDT670.0038.000.000.000.00-5181.56%
BLK230721C006800002023-03-20 3:48PM EDT680.0031.000.000.000.00-16141.56%
BLK230721C006900002023-03-01 12:37PM EDT690.0047.300.000.000.00-5113.13%
BLK230721C007000002023-03-17 12:31PM EDT700.0022.310.000.000.00-2283.13%
BLK230721C007100002023-03-20 10:23AM EDT710.0023.200.000.000.00-3163.13%
BLK230721C007200002023-03-22 2:27PM EDT720.0022.700.000.000.00-14123.13%
BLK230721C007300002023-03-22 9:44AM EDT730.0018.500.000.000.00-1313.13%
BLK230721C007400002023-03-16 3:37PM EDT740.0012.500.000.000.00-1436.25%
BLK230721C007500002023-03-22 3:04PM EDT750.0013.000.000.000.00-1316.25%
BLK230721C007600002023-03-14 10:08AM EDT760.0010.100.000.000.00-286.25%
BLK230721C007700002023-03-10 4:51PM EDT770.008.400.000.000.00-1246.25%
BLK230721C007800002023-03-07 4:04PM EDT780.0012.500.000.000.00-2226.25%
BLK230721C007900002023-03-14 3:50PM EDT790.005.300.000.000.00-3216.25%
BLK230721C008000002023-03-10 12:09PM EDT800.005.870.000.000.00-4226.25%
BLK230721C008100002023-03-16 2:50PM EDT810.003.500.000.000.00-8256.25%
BLK230721C008200002023-03-17 2:12PM EDT820.002.800.000.000.00-4166.25%
BLK230721C008300002023-03-03 1:02PM EDT830.006.400.000.000.00-3226.25%
BLK230721C008400002023-02-03 1:18PM EDT840.0027.005.106.500.00-2334.36%
BLK230721C008500002023-03-22 11:34AM EDT850.002.000.000.000.00-3176.25%
BLK230721C008600002023-03-21 1:58PM EDT860.001.500.000.000.00-1412.50%
BLK230721C008700002023-03-10 4:49PM EDT870.001.800.000.000.00-1212.50%
BLK230721C008800002023-02-24 12:03PM EDT880.003.320.000.000.00-2712.50%
BLK230721C008900002023-02-09 4:04PM EDT890.006.600.552.400.00-33131.92%
BLK230721C009000002023-02-24 12:57PM EDT900.002.500.000.000.00-22512.50%
BLK230721C009200002023-03-13 3:34PM EDT920.000.700.000.000.00-12312.50%
BLK230721C009400002023-03-08 12:11PM EDT940.000.800.000.000.00-2312.50%
BLK230721C009600002023-01-23 11:07AM EDT960.004.400.201.850.00--136.07%
BLK230721C009800002023-02-21 4:08PM EDT980.000.950.000.000.00-1112.50%
BLK230721C010000002023-01-23 12:43PM EDT1,000.002.250.151.450.00-11137.53%
BLK230721C010800002023-02-08 2:34PM EDT1,080.000.760.001.200.00--441.68%
BLK230721C011000002023-02-03 1:56PM EDT1,100.000.740.001.050.00-2442.10%
BLK230721C011200002023-02-10 10:30AM EDT1,120.000.730.001.450.00-5845.33%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK230721P003500002023-03-14 3:07PM EDT350.001.500.000.000.00-151025.00%
BLK230721P003600002023-02-02 10:30AM EDT360.000.920.251.500.00-11352.99%
BLK230721P003700002023-01-18 11:38AM EDT370.001.100.551.650.00-1051.62%
BLK230721P003800002023-03-14 3:03PM EDT380.002.000.000.000.00-5712.50%
BLK230721P003900002023-03-10 3:31PM EDT390.002.600.000.000.00-3015612.50%
BLK230721P004000002023-03-10 2:19PM EDT400.002.550.000.000.00-1312.50%
BLK230721P004100002023-03-10 11:34AM EDT410.002.750.000.000.00--012.50%
BLK230721P004200002023-03-21 10:11AM EDT420.003.000.000.000.00-1612.50%
BLK230721P004300002023-03-15 2:56PM EDT430.005.600.000.000.00-12012.50%
BLK230721P004400002023-03-02 12:19PM EDT440.003.440.000.000.00-1212.50%
BLK230721P004500002023-03-10 2:21PM EDT450.005.700.000.000.00-1612.50%
BLK230721P004600002023-03-21 1:01PM EDT460.004.300.000.000.00-11812.50%
BLK230721P004700002023-03-02 1:42PM EDT470.004.990.000.000.00-21112.50%
BLK230721P004800002023-03-13 3:41PM EDT480.0010.100.000.000.00-31212.50%
BLK230721P004900002023-03-21 2:48PM EDT490.006.100.000.000.00-3812.50%
BLK230721P005000002023-03-13 3:54PM EDT500.0013.250.000.000.00-1316.25%
BLK230721P005200002023-03-15 9:36AM EDT520.0016.370.000.000.00-2576.25%
BLK230721P005400002023-03-21 1:03PM EDT540.0011.650.000.000.00-1156.25%
BLK230721P005600002023-03-17 12:41PM EDT560.0022.220.000.000.00-5576.25%
BLK230721P005800002023-03-16 10:21AM EDT580.0030.500.000.000.00-1173.13%
BLK230721P006000002023-03-15 3:57PM EDT600.0035.000.000.000.00-11343.13%
BLK230721P006100002023-03-14 11:22AM EDT610.0032.110.000.000.00-131841.56%
BLK230721P006200002023-03-17 3:46PM EDT620.0040.300.000.000.00-1171.56%
BLK230721P006300002023-03-20 3:53PM EDT630.0039.000.000.000.00-1290.78%
BLK230721P006400002023-03-17 2:28PM EDT640.0050.600.000.000.00-18530.39%
BLK230721P006500002023-03-17 2:28PM EDT650.0055.600.000.000.00-7810.00%
BLK230721P006600002023-03-21 2:03PM EDT660.0042.600.000.000.00-1240.00%
BLK230721P006700002023-03-21 2:03PM EDT670.0047.200.000.000.00-2280.00%
BLK230721P006800002023-03-22 2:00PM EDT680.0051.450.000.000.00-1140.00%
BLK230721P006900002023-03-20 10:11AM EDT690.0069.500.000.000.00-2250.00%
BLK230721P007000002023-03-21 3:40PM EDT700.0061.200.000.000.00-1120.00%
BLK230721P007100002023-03-17 9:55AM EDT710.0093.700.000.000.00-1330.00%
BLK230721P007200002023-03-17 10:09AM EDT720.00100.100.000.000.00-170.00%
BLK230721P007300002023-02-08 11:30AM EDT730.0049.5096.00101.600.00-12332.07%
BLK230721P007400002023-03-13 12:45PM EDT740.00117.000.000.000.00-190.00%
BLK230721P007500002023-02-03 4:48PM EDT750.0050.7475.8079.700.00-560.00%
BLK230721P007600002023-03-13 9:49AM EDT760.00124.500.000.000.00-2140.00%
BLK230721P007700002023-01-26 3:26PM EDT770.0059.8099.00105.000.00-2120.00%
BLK230721P007800002023-01-26 3:26PM EDT780.0064.90106.80111.600.00-120.00%
BLK230721P007900002023-01-09 10:55AM EDT790.0084.8578.6082.700.00--10.00%
BLK230721P008000002023-01-09 10:55AM EDT800.0090.9584.5089.200.00--10.00%
BLK230721P008100002023-03-17 11:04AM EDT810.00185.500.000.000.00-100.00%
BLK230721P008500002022-11-29 12:08PM EDT850.00156.40146.00154.000.00--20.00%
BLK230721P008600002023-02-24 4:32PM EDT860.00179.500.000.000.00-100.00%
BLK230721P009200002023-03-09 10:53AM EDT920.00250.100.000.000.00--00.00%
BLK230721P010000002023-01-25 3:16PM EDT1,000.00250.00316.90324.300.00--20.00%