BLK - BlackRock, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK231020C00350000 | 2023-03-01 12:12PM EDT | 350.00 | 333.00 | 318.50 | 327.70 | 0.00 | - | - | 6 | 0.00% |
| BLK231020C00480000 | 2023-03-08 11:24AM EDT | 480.00 | 215.90 | 186.50 | 194.00 | 0.00 | - | - | 1 | 0.00% |
| BLK231020C00540000 | 2023-05-31 10:57AM EDT | 540.00 | 133.90 | 146.10 | 154.90 | 0.00 | - | 1 | 2 | 39.06% |
| BLK231020C00580000 | 2023-03-13 10:21AM EDT | 580.00 | 101.00 | 116.20 | 119.00 | 0.00 | - | - | 1 | 34.31% |
| BLK231020C00590000 | 2023-06-01 1:58PM EDT | 590.00 | 98.85 | 104.90 | 111.10 | 0.00 | - | 1 | 0 | 33.82% |
| BLK231020C00600000 | 2023-05-30 3:39PM EDT | 600.00 | 96.26 | 97.30 | 101.60 | 0.00 | - | 2 | 6 | 31.94% |
| BLK231020C00610000 | 2023-05-26 10:26AM EDT | 610.00 | 87.00 | 88.80 | 94.40 | 0.00 | - | 1 | 11 | 31.75% |
| BLK231020C00620000 | 2023-05-23 10:46AM EDT | 620.00 | 76.00 | 81.80 | 89.00 | 0.00 | - | 1 | 3 | 32.63% |
| BLK231020C00630000 | 2023-03-24 11:33AM EDT | 630.00 | 70.70 | 83.60 | 86.70 | 0.00 | - | 9 | 11 | 35.29% |
| BLK231020C00640000 | 2023-05-19 11:39AM EDT | 640.00 | 61.57 | 67.10 | 71.90 | 0.00 | - | 1 | 4 | 29.50% |
| BLK231020C00650000 | 2023-06-02 9:33AM EDT | 650.00 | 60.70 | 60.90 | 65.50 | +8.40 | +16.06% | 1 | 11 | 29.14% |
| BLK231020C00660000 | 2023-05-30 2:12PM EDT | 660.00 | 54.01 | 54.30 | 58.90 | 0.00 | - | 41 | 35 | 28.48% |
| BLK231020C00670000 | 2023-06-01 1:58PM EDT | 670.00 | 44.85 | 48.70 | 51.50 | 0.00 | - | 1 | 44 | 27.16% |
| BLK231020C00680000 | 2023-05-30 3:12PM EDT | 680.00 | 44.00 | 43.20 | 46.80 | +0.40 | +0.92% | 1 | 20 | 27.29% |
| BLK231020C00690000 | 2023-06-01 1:25PM EDT | 690.00 | 34.70 | 37.10 | 41.60 | 0.00 | - | 7 | 12 | 26.90% |
| BLK231020C00700000 | 2023-05-26 10:59AM EDT | 700.00 | 33.38 | 33.30 | 35.30 | 0.00 | - | 10 | 28 | 25.66% |
| BLK231020C00710000 | 2023-06-02 12:47PM EDT | 710.00 | 30.66 | 28.80 | 31.10 | +2.75 | +9.85% | 3 | 69 | 25.46% |
| BLK231020C00720000 | 2023-06-01 2:24PM EDT | 720.00 | 22.20 | 24.70 | 27.30 | 0.00 | - | 1 | 53 | 25.29% |
| BLK231020C00730000 | 2023-05-31 2:56PM EDT | 730.00 | 16.40 | 20.00 | 23.90 | 0.00 | - | 1 | 28 | 25.16% |
| BLK231020C00740000 | 2023-06-02 10:53AM EDT | 740.00 | 19.50 | 16.50 | 20.60 | +3.69 | +23.34% | 4 | 90 | 24.88% |
| BLK231020C00750000 | 2023-06-02 2:53PM EDT | 750.00 | 16.00 | 14.60 | 16.20 | +0.75 | +4.92% | 9 | 27 | 23.62% |
| BLK231020C00760000 | 2023-06-02 12:04PM EDT | 760.00 | 13.50 | 11.60 | 14.20 | +4.30 | +46.74% | 23 | 14 | 23.77% |
| BLK231020C00770000 | 2023-06-02 12:42PM EDT | 770.00 | 11.20 | 10.10 | 11.80 | +0.80 | +7.69% | 10 | 8 | 23.42% |
| BLK231020C00780000 | 2023-06-01 10:59AM EDT | 780.00 | 6.90 | 8.20 | 9.40 | 0.00 | - | 10 | 22 | 22.82% |
| BLK231020C00790000 | 2023-04-27 2:31PM EDT | 790.00 | 9.10 | 7.50 | 8.50 | 0.00 | - | 1 | 3 | 23.32% |
| BLK231020C00800000 | 2023-06-02 2:56PM EDT | 800.00 | 5.90 | 5.20 | 6.10 | +1.10 | +22.92% | 5 | 18 | 22.15% |
| BLK231020C00810000 | 2023-05-26 3:01PM EDT | 810.00 | 5.50 | 4.10 | 4.80 | 0.00 | - | 1 | 12 | 21.79% |
| BLK231020C00820000 | 2023-05-26 10:25AM EDT | 820.00 | 4.02 | 3.20 | 4.30 | 0.00 | - | 2 | 18 | 22.23% |
| BLK231020C00830000 | 2023-06-01 10:25AM EDT | 830.00 | 2.40 | 2.70 | 3.10 | 0.00 | - | 8 | 9 | 21.51% |
| BLK231020C00840000 | 2023-05-22 3:49PM EDT | 840.00 | 2.30 | 2.15 | 2.80 | 0.00 | - | 1 | 4 | 21.98% |
| BLK231020C00850000 | 2023-05-31 12:01PM EDT | 850.00 | 1.63 | 1.60 | 2.25 | 0.00 | - | 1 | 9 | 21.88% |
| BLK231020C00860000 | 2023-06-01 9:40AM EDT | 860.00 | 1.40 | 0.80 | 2.25 | 0.00 | - | 2 | 3 | 22.77% |
| BLK231020C00870000 | 2023-04-26 2:27PM EDT | 870.00 | 2.30 | 0.70 | 2.10 | 0.00 | - | 1 | 4 | 23.33% |
| BLK231020C00880000 | 2023-04-21 12:32PM EDT | 880.00 | 3.25 | 0.50 | 1.80 | 0.00 | - | 1 | 3 | 23.48% |
| BLK231020C00890000 | 2023-03-23 3:26PM EDT | 890.00 | 4.80 | 2.20 | 3.10 | 0.00 | - | 1 | 0 | 27.05% |
| BLK231020C00900000 | 2023-04-13 2:38PM EDT | 900.00 | 2.55 | 0.25 | 1.60 | 0.00 | - | 1 | 6 | 24.57% |
| BLK231020C00940000 | 2023-05-10 12:09PM EDT | 940.00 | 0.65 | 0.05 | 1.10 | 0.00 | - | 1 | 1 | 25.96% |
| BLK231020C00960000 | 2023-05-23 12:22PM EDT | 960.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 26.95% |
| BLK231020C01000000 | 2023-04-04 3:53PM EDT | 1,000.00 | 0.40 | 0.05 | 1.35 | 0.00 | - | 1 | 1 | 30.96% |
| BLK231020C01060000 | 2023-04-14 3:12PM EDT | 1,060.00 | 0.35 | 0.00 | 1.20 | 0.00 | - | - | 9 | 34.13% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK231020P00320000 | 2023-05-30 12:19PM EDT | 320.00 | 0.24 | 0.00 | 0.95 | 0.00 | - | 2 | 26 | 52.05% |
| BLK231020P00330000 | 2023-05-31 11:32AM EDT | 330.00 | 0.40 | 0.00 | 1.05 | 0.00 | - | 3 | 10 | 50.73% |
| BLK231020P00340000 | 2023-05-17 2:25PM EDT | 340.00 | 0.90 | 0.00 | 1.10 | 0.00 | - | - | 1 | 54.10% |
| BLK231020P00350000 | 2023-03-13 9:30AM EDT | 350.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| BLK231020P00360000 | 2023-02-22 1:45PM EDT | 360.00 | 2.45 | 1.35 | 5.90 | 0.00 | - | - | 6 | 61.58% |
| BLK231020P00370000 | 2023-05-23 11:10AM EDT | 370.00 | 1.00 | 0.05 | 1.35 | 0.00 | - | 10 | 11 | 49.71% |
| BLK231020P00380000 | 2023-04-20 2:02PM EDT | 380.00 | 1.40 | 0.45 | 1.60 | 0.00 | - | 1 | 2 | 49.11% |
| BLK231020P00390000 | 2023-06-02 1:23PM EDT | 390.00 | 0.92 | 0.95 | 2.45 | -0.73 | -44.24% | 1 | 1 | 50.85% |
| BLK231020P00400000 | 2023-05-30 12:23PM EDT | 400.00 | 1.20 | 1.00 | 1.70 | 0.00 | - | 4 | 40 | 45.76% |
| BLK231020P00410000 | 2023-05-25 2:55PM EDT | 410.00 | 2.00 | 0.50 | 1.90 | 0.00 | - | 2 | 3 | 44.76% |
| BLK231020P00420000 | 2023-04-20 3:27PM EDT | 420.00 | 2.37 | 1.05 | 2.40 | 0.00 | - | 1 | 4 | 44.79% |
| BLK231020P00430000 | 2023-05-22 1:08PM EDT | 430.00 | 1.86 | 1.05 | 3.10 | 0.00 | - | 1 | 10 | 45.12% |
| BLK231020P00440000 | 2023-06-02 1:07PM EDT | 440.00 | 1.94 | 1.45 | 2.20 | -0.86 | -30.71% | 2 | 23 | 40.41% |
| BLK231020P00450000 | 2023-06-02 1:23PM EDT | 450.00 | 1.93 | 1.70 | 2.55 | -0.87 | -31.07% | 2 | 15 | 39.75% |
| BLK231020P00460000 | 2023-06-02 1:07PM EDT | 460.00 | 2.63 | 1.95 | 4.10 | -3.17 | -54.66% | 1 | 6 | 41.96% |
| BLK231020P00470000 | 2023-05-24 10:20AM EDT | 470.00 | 5.20 | 2.10 | 3.50 | 0.00 | - | 1 | 21 | 38.69% |
| BLK231020P00480000 | 2023-06-02 9:37AM EDT | 480.00 | 3.60 | 2.55 | 4.40 | -0.50 | -12.20% | 5 | 62 | 38.85% |
| BLK231020P00490000 | 2023-05-03 3:59PM EDT | 490.00 | 9.61 | 3.10 | 3.80 | 0.00 | - | 6 | 21 | 35.76% |
| BLK231020P00500000 | 2023-06-02 9:37AM EDT | 500.00 | 4.59 | 3.70 | 5.40 | -2.71 | -37.12% | 5 | 103 | 37.00% |
| BLK231020P00520000 | 2023-06-02 1:23PM EDT | 520.00 | 5.18 | 4.80 | 5.50 | -5.53 | -51.63% | 1 | 119 | 33.45% |
| BLK231020P00540000 | 2023-05-26 11:41AM EDT | 540.00 | 10.10 | 6.30 | 7.40 | 0.00 | - | 1 | 143 | 32.47% |
| BLK231020P00560000 | 2023-06-02 12:57PM EDT | 560.00 | 9.10 | 8.70 | 9.80 | -4.90 | -35.00% | 10 | 46 | 31.46% |
| BLK231020P00580000 | 2023-06-01 9:30AM EDT | 580.00 | 18.50 | 10.60 | 12.30 | 0.00 | - | 2 | 175 | 29.96% |
| BLK231020P00590000 | 2023-05-30 1:30PM EDT | 590.00 | 17.80 | 12.70 | 13.50 | 0.00 | - | 4 | 72 | 28.98% |
| BLK231020P00600000 | 2023-06-02 3:03PM EDT | 600.00 | 14.75 | 13.90 | 15.90 | -7.75 | -34.44% | 2 | 59 | 28.89% |
| BLK231020P00610000 | 2023-06-02 2:02PM EDT | 610.00 | 16.60 | 16.00 | 18.20 | -5.10 | -23.50% | 3 | 30 | 28.49% |
| BLK231020P00620000 | 2023-06-02 1:37PM EDT | 620.00 | 19.00 | 18.00 | 20.40 | -12.88 | -40.40% | 1 | 32 | 27.84% |
| BLK231020P00630000 | 2023-05-26 10:39AM EDT | 630.00 | 27.94 | 20.90 | 23.20 | 0.00 | - | 11 | 18 | 27.45% |
| BLK231020P00640000 | 2023-06-01 3:38PM EDT | 640.00 | 30.80 | 24.10 | 26.70 | 0.00 | - | 22 | 58 | 27.32% |
| BLK231020P00650000 | 2023-05-19 11:21AM EDT | 650.00 | 27.80 | 26.00 | 30.00 | -7.20 | -20.57% | 1 | 31 | 26.85% |
| BLK231020P00660000 | 2023-06-02 1:53PM EDT | 660.00 | 31.00 | 30.20 | 34.10 | -8.80 | -22.11% | 2 | 22 | 26.69% |
| BLK231020P00670000 | 2023-06-02 11:29AM EDT | 670.00 | 34.70 | 33.70 | 38.00 | -7.00 | -16.79% | 1 | 55 | 26.19% |
| BLK231020P00680000 | 2023-05-31 3:09PM EDT | 680.00 | 53.30 | 38.00 | 42.20 | 0.00 | - | 2 | 25 | 25.67% |
| BLK231020P00690000 | 2023-05-11 2:19PM EDT | 690.00 | 75.92 | 42.90 | 46.40 | 0.00 | - | 1 | 21 | 24.94% |
| BLK231020P00700000 | 2023-05-30 11:20AM EDT | 700.00 | 49.00 | 47.60 | 52.00 | -9.13 | -15.71% | 2 | 13 | 24.82% |
| BLK231020P00710000 | 2023-04-24 1:38PM EDT | 710.00 | 64.10 | 72.10 | 80.40 | 0.00 | - | 2 | 8 | 38.12% |
| BLK231020P00720000 | 2023-04-14 11:48AM EDT | 720.00 | 62.90 | 88.00 | 95.80 | 0.00 | - | 2 | 3 | 43.57% |
| BLK231020P00730000 | 2023-05-18 9:35AM EDT | 730.00 | 67.90 | 64.70 | 69.90 | -23.02 | -25.32% | 5 | 5 | 23.81% |
| BLK231020P00750000 | 2023-05-19 10:04AM EDT | 750.00 | 88.33 | 76.30 | 84.60 | 0.00 | - | 2 | 5 | 23.82% |
| BLK231020P00760000 | 2023-05-02 10:06AM EDT | 760.00 | 119.00 | 101.90 | 107.80 | 0.00 | - | 1 | 1 | 34.31% |
| BLK231020P00820000 | 2023-03-13 12:40PM EDT | 820.00 | 188.47 | 155.50 | 161.10 | 0.00 | - | - | 2 | 38.97% |
| BLK231020P00850000 | 2023-03-03 10:47AM EDT | 850.00 | 166.00 | 177.20 | 185.80 | 0.00 | - | 2 | 0 | 38.77% |
| BLK231020P00870000 | 2023-03-08 1:28PM EDT | 870.00 | 193.10 | 209.50 | 217.40 | 0.00 | - | - | 0 | 50.11% |
| BLK231020P00880000 | 2023-03-30 9:39AM EDT | 880.00 | 215.00 | 205.60 | 213.40 | 0.00 | - | 3 | 3 | 40.23% |
| BLK231020P00900000 | 2023-04-27 9:39AM EDT | 900.00 | 243.00 | 228.20 | 236.00 | 0.00 | - | 2 | 3 | 44.72% |
| BLK231020P00920000 | 2023-03-28 9:51AM EDT | 920.00 | 272.40 | 253.20 | 261.00 | 0.00 | - | 1 | 0 | 51.08% |
| BLK231020P01020000 | 2023-03-07 10:30AM EDT | 1,020.00 | 332.10 | 359.50 | 367.60 | 0.00 | - | - | 0 | 63.22% |
© 2023 Yahoo. All rights reserved.