BLK - BlackRock, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK231020C003500002023-03-01 12:12PM EDT350.00333.00318.50327.700.00--60.00%
BLK231020C004800002023-03-08 11:24AM EDT480.00215.90186.50194.000.00--10.00%
BLK231020C005400002023-05-31 10:57AM EDT540.00133.90146.10154.900.00-1239.06%
BLK231020C005800002023-03-13 10:21AM EDT580.00101.00116.20119.000.00--134.31%
BLK231020C005900002023-06-01 1:58PM EDT590.0098.85104.90111.100.00-1033.82%
BLK231020C006000002023-05-30 3:39PM EDT600.0096.2697.30101.600.00-2631.94%
BLK231020C006100002023-05-26 10:26AM EDT610.0087.0088.8094.400.00-11131.75%
BLK231020C006200002023-05-23 10:46AM EDT620.0076.0081.8089.000.00-1332.63%
BLK231020C006300002023-03-24 11:33AM EDT630.0070.7083.6086.700.00-91135.29%
BLK231020C006400002023-05-19 11:39AM EDT640.0061.5767.1071.900.00-1429.50%
BLK231020C006500002023-06-02 9:33AM EDT650.0060.7060.9065.50+8.40+16.06%11129.14%
BLK231020C006600002023-05-30 2:12PM EDT660.0054.0154.3058.900.00-413528.48%
BLK231020C006700002023-06-01 1:58PM EDT670.0044.8548.7051.500.00-14427.16%
BLK231020C006800002023-05-30 3:12PM EDT680.0044.0043.2046.80+0.40+0.92%12027.29%
BLK231020C006900002023-06-01 1:25PM EDT690.0034.7037.1041.600.00-71226.90%
BLK231020C007000002023-05-26 10:59AM EDT700.0033.3833.3035.300.00-102825.66%
BLK231020C007100002023-06-02 12:47PM EDT710.0030.6628.8031.10+2.75+9.85%36925.46%
BLK231020C007200002023-06-01 2:24PM EDT720.0022.2024.7027.300.00-15325.29%
BLK231020C007300002023-05-31 2:56PM EDT730.0016.4020.0023.900.00-12825.16%
BLK231020C007400002023-06-02 10:53AM EDT740.0019.5016.5020.60+3.69+23.34%49024.88%
BLK231020C007500002023-06-02 2:53PM EDT750.0016.0014.6016.20+0.75+4.92%92723.62%
BLK231020C007600002023-06-02 12:04PM EDT760.0013.5011.6014.20+4.30+46.74%231423.77%
BLK231020C007700002023-06-02 12:42PM EDT770.0011.2010.1011.80+0.80+7.69%10823.42%
BLK231020C007800002023-06-01 10:59AM EDT780.006.908.209.400.00-102222.82%
BLK231020C007900002023-04-27 2:31PM EDT790.009.107.508.500.00-1323.32%
BLK231020C008000002023-06-02 2:56PM EDT800.005.905.206.10+1.10+22.92%51822.15%
BLK231020C008100002023-05-26 3:01PM EDT810.005.504.104.800.00-11221.79%
BLK231020C008200002023-05-26 10:25AM EDT820.004.023.204.300.00-21822.23%
BLK231020C008300002023-06-01 10:25AM EDT830.002.402.703.100.00-8921.51%
BLK231020C008400002023-05-22 3:49PM EDT840.002.302.152.800.00-1421.98%
BLK231020C008500002023-05-31 12:01PM EDT850.001.631.602.250.00-1921.88%
BLK231020C008600002023-06-01 9:40AM EDT860.001.400.802.250.00-2322.77%
BLK231020C008700002023-04-26 2:27PM EDT870.002.300.702.100.00-1423.33%
BLK231020C008800002023-04-21 12:32PM EDT880.003.250.501.800.00-1323.48%
BLK231020C008900002023-03-23 3:26PM EDT890.004.802.203.100.00-1027.05%
BLK231020C009000002023-04-13 2:38PM EDT900.002.550.251.600.00-1624.57%
BLK231020C009400002023-05-10 12:09PM EDT940.000.650.051.100.00-1125.96%
BLK231020C009600002023-05-23 12:22PM EDT960.000.200.001.000.00-1126.95%
BLK231020C010000002023-04-04 3:53PM EDT1,000.000.400.051.350.00-1130.96%
BLK231020C010600002023-04-14 3:12PM EDT1,060.000.350.001.200.00--934.13%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK231020P003200002023-05-30 12:19PM EDT320.000.240.000.950.00-22652.05%
BLK231020P003300002023-05-31 11:32AM EDT330.000.400.001.050.00-31050.73%
BLK231020P003400002023-05-17 2:25PM EDT340.000.900.001.100.00--154.10%
BLK231020P003500002023-03-13 9:30AM EDT350.003.850.000.000.00-1225.00%
BLK231020P003600002023-02-22 1:45PM EDT360.002.451.355.900.00--661.58%
BLK231020P003700002023-05-23 11:10AM EDT370.001.000.051.350.00-101149.71%
BLK231020P003800002023-04-20 2:02PM EDT380.001.400.451.600.00-1249.11%
BLK231020P003900002023-06-02 1:23PM EDT390.000.920.952.45-0.73-44.24%1150.85%
BLK231020P004000002023-05-30 12:23PM EDT400.001.201.001.700.00-44045.76%
BLK231020P004100002023-05-25 2:55PM EDT410.002.000.501.900.00-2344.76%
BLK231020P004200002023-04-20 3:27PM EDT420.002.371.052.400.00-1444.79%
BLK231020P004300002023-05-22 1:08PM EDT430.001.861.053.100.00-11045.12%
BLK231020P004400002023-06-02 1:07PM EDT440.001.941.452.20-0.86-30.71%22340.41%
BLK231020P004500002023-06-02 1:23PM EDT450.001.931.702.55-0.87-31.07%21539.75%
BLK231020P004600002023-06-02 1:07PM EDT460.002.631.954.10-3.17-54.66%1641.96%
BLK231020P004700002023-05-24 10:20AM EDT470.005.202.103.500.00-12138.69%
BLK231020P004800002023-06-02 9:37AM EDT480.003.602.554.40-0.50-12.20%56238.85%
BLK231020P004900002023-05-03 3:59PM EDT490.009.613.103.800.00-62135.76%
BLK231020P005000002023-06-02 9:37AM EDT500.004.593.705.40-2.71-37.12%510337.00%
BLK231020P005200002023-06-02 1:23PM EDT520.005.184.805.50-5.53-51.63%111933.45%
BLK231020P005400002023-05-26 11:41AM EDT540.0010.106.307.400.00-114332.47%
BLK231020P005600002023-06-02 12:57PM EDT560.009.108.709.80-4.90-35.00%104631.46%
BLK231020P005800002023-06-01 9:30AM EDT580.0018.5010.6012.300.00-217529.96%
BLK231020P005900002023-05-30 1:30PM EDT590.0017.8012.7013.500.00-47228.98%
BLK231020P006000002023-06-02 3:03PM EDT600.0014.7513.9015.90-7.75-34.44%25928.89%
BLK231020P006100002023-06-02 2:02PM EDT610.0016.6016.0018.20-5.10-23.50%33028.49%
BLK231020P006200002023-06-02 1:37PM EDT620.0019.0018.0020.40-12.88-40.40%13227.84%
BLK231020P006300002023-05-26 10:39AM EDT630.0027.9420.9023.200.00-111827.45%
BLK231020P006400002023-06-01 3:38PM EDT640.0030.8024.1026.700.00-225827.32%
BLK231020P006500002023-05-19 11:21AM EDT650.0027.8026.0030.00-7.20-20.57%13126.85%
BLK231020P006600002023-06-02 1:53PM EDT660.0031.0030.2034.10-8.80-22.11%22226.69%
BLK231020P006700002023-06-02 11:29AM EDT670.0034.7033.7038.00-7.00-16.79%15526.19%
BLK231020P006800002023-05-31 3:09PM EDT680.0053.3038.0042.200.00-22525.67%
BLK231020P006900002023-05-11 2:19PM EDT690.0075.9242.9046.400.00-12124.94%
BLK231020P007000002023-05-30 11:20AM EDT700.0049.0047.6052.00-9.13-15.71%21324.82%
BLK231020P007100002023-04-24 1:38PM EDT710.0064.1072.1080.400.00-2838.12%
BLK231020P007200002023-04-14 11:48AM EDT720.0062.9088.0095.800.00-2343.57%
BLK231020P007300002023-05-18 9:35AM EDT730.0067.9064.7069.90-23.02-25.32%5523.81%
BLK231020P007500002023-05-19 10:04AM EDT750.0088.3376.3084.600.00-2523.82%
BLK231020P007600002023-05-02 10:06AM EDT760.00119.00101.90107.800.00-1134.31%
BLK231020P008200002023-03-13 12:40PM EDT820.00188.47155.50161.100.00--238.97%
BLK231020P008500002023-03-03 10:47AM EDT850.00166.00177.20185.800.00-2038.77%
BLK231020P008700002023-03-08 1:28PM EDT870.00193.10209.50217.400.00--050.11%
BLK231020P008800002023-03-30 9:39AM EDT880.00215.00205.60213.400.00-3340.23%
BLK231020P009000002023-04-27 9:39AM EDT900.00243.00228.20236.000.00-2344.72%
BLK231020P009200002023-03-28 9:51AM EDT920.00272.40253.20261.000.00-1051.08%
BLK231020P010200002023-03-07 10:30AM EDT1,020.00332.10359.50367.600.00--063.22%