UK markets open in 5 hours 2 minutes

BlackRock, Inc. (BLK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
583.15-8.15 (-1.38%)
At close: 04:00PM EDT
588.99 +5.84 (+1.00%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK240119C003000002022-09-06 10:39AM EDT300.00363.00288.00295.000.00-2447.79%
BLK240119C003200002022-08-03 2:43PM EDT320.00369.20342.70349.100.00-2098.10%
BLK240119C003300002022-06-02 11:43AM EDT330.00340.78292.30299.500.00-1167.41%
BLK240119C003400002022-09-23 9:53AM EDT340.00266.26253.60259.000.00-2244.21%
BLK240119C003600002022-03-02 10:49AM EDT360.00364.78405.50415.500.00-11153.33%
BLK240119C003700002022-03-28 9:55AM EDT370.00382.00277.50287.000.00--173.96%
BLK240119C004000002022-09-15 11:50AM EDT400.00251.40205.90211.800.00-3742.57%
BLK240119C004100002022-08-15 10:29AM EDT410.00348.40250.90258.800.00-1170.48%
BLK240119C004200002022-08-16 2:40PM EDT420.00347.33232.60238.500.00-2463.01%
BLK240119C004400002022-09-27 3:52PM EDT440.00174.42174.30180.100.00-1239.92%
BLK240119C004500002022-06-02 11:51AM EDT450.00239.51192.90200.900.00-1251.67%
BLK240119C004600002022-09-27 3:52PM EDT460.00161.32160.90166.300.00-1139.37%
BLK240119C004700002022-07-29 3:14PM EDT470.00224.00228.20236.500.00-1173.50%
BLK240119C004800002022-10-04 12:33PM EDT480.00156.00--+156.00---0.00%
BLK240119C005000002022-07-20 1:55PM EDT500.00174.00236.60243.400.00-2782.80%
BLK240119C005100002022-09-15 2:01PM EDT510.00170.40129.90133.200.00-1237.48%
BLK240119C005200002022-06-07 10:27AM EDT520.00191.00148.20155.300.00-2049.12%
BLK240119C005300002022-09-06 11:48AM EDT530.00180.00117.90121.200.00-1536.83%
BLK240119C005400002022-09-29 12:26PM EDT540.00108.20112.30115.600.00--136.58%
BLK240119C005500002022-10-04 11:04AM EDT550.00111.20105.30111.900.00-51737.03%
BLK240119C005600002022-10-03 10:44AM EDT560.0089.80101.60106.800.00-22636.85%
BLK240119C005700002022-09-23 12:40PM EDT570.00101.1096.40100.500.00-202036.13%
BLK240119C005800002022-09-28 11:22AM EDT580.0095.9090.5094.900.00-22335.64%
BLK240119C005900002022-10-05 12:31PM EDT590.0087.5086.9089.40+0.60+0.69%11135.12%
BLK240119C006000002022-09-27 12:35PM EDT600.0082.7081.7087.500.00-51335.93%
BLK240119C006100002022-09-29 11:45AM EDT610.0074.0576.9082.200.00-2335.38%
BLK240119C006200002022-09-30 10:36AM EDT620.0067.0072.6076.600.00-1834.66%
BLK240119C006300002022-10-04 11:06AM EDT630.0072.5068.1074.400.00-11935.17%
BLK240119C006400002022-10-05 1:22PM EDT640.0068.1064.2069.00-0.90-1.30%63834.41%
BLK240119C006500002022-10-05 11:41AM EDT650.0061.6058.6064.40-3.30-5.08%21733.90%
BLK240119C006600002022-10-05 1:15PM EDT660.0060.1054.7063.30-1.00-1.64%32034.66%
BLK240119C006700002022-10-05 10:32AM EDT670.0052.1053.6058.30-5.20-9.08%1633.89%
BLK240119C006800002022-10-04 11:18AM EDT680.0054.9050.4056.300.00-2634.21%
BLK240119C006900002022-09-22 2:41PM EDT690.0056.8047.6053.000.00-11233.98%
BLK240119C007000002022-10-04 10:19AM EDT700.0048.0045.1048.200.00-22733.11%
BLK240119C007200002022-10-05 11:08AM EDT720.0037.0039.2042.40-6.04-14.03%12132.69%
BLK240119C007400002022-10-05 11:32AM EDT740.0034.3033.2036.70-5.22-13.21%12032.10%
BLK240119C007600002022-09-23 10:32AM EDT760.0034.4529.8033.800.00-22632.51%
BLK240119C007800002022-09-30 9:58AM EDT780.0023.5926.2029.500.00-11932.14%
BLK240119C008000002022-10-04 3:55PM EDT800.0025.5023.0025.300.00-145731.61%
BLK240119C008100002022-09-13 10:44AM EDT810.0041.0021.1024.700.00-11532.01%
BLK240119C008200002022-10-03 11:46AM EDT820.0018.5019.8021.800.00-41531.23%
BLK240119C008300002022-09-30 9:58AM EDT830.0016.8817.6020.700.00-2731.30%
BLK240119C008400002022-09-29 12:19PM EDT840.0017.6016.5020.300.00-1731.72%
BLK240119C008500002022-10-03 1:24PM EDT850.0015.7015.8018.100.00-41131.12%
BLK240119C008600002022-10-03 1:31PM EDT860.0014.5013.7016.500.00-3730.80%
BLK240119C008700002022-10-03 11:39AM EDT870.0013.3013.4016.500.00-71531.38%
BLK240119C008800002022-09-28 3:35PM EDT880.0015.0512.8014.300.00-1730.60%
BLK240119C008900002022-08-26 2:59PM EDT890.0030.5614.1015.900.00-1532.14%
BLK240119C009000002022-09-29 9:57AM EDT900.0011.8010.5012.900.00-12330.76%
BLK240119C009100002022-08-29 2:05PM EDT910.0026.4810.7012.700.00-1831.15%
BLK240119C009200002022-09-28 1:03PM EDT920.0011.919.7011.900.00-11031.10%
BLK240119C009300002022-09-21 1:43PM EDT930.0014.408.8010.400.00-1430.50%
BLK240119C009400002022-09-23 3:56PM EDT940.0010.798.209.300.00-1330.12%
BLK240119C009500002022-10-04 9:33AM EDT950.008.007.608.700.00-142130.10%
BLK240119C009600002022-10-04 10:17AM EDT960.007.607.008.400.00-1430.30%
BLK240119C009700002022-10-03 11:29AM EDT970.006.556.508.300.00-2630.66%
BLK240119C009800002022-09-22 3:59PM EDT980.008.145.207.800.00-4730.65%
BLK240119C009900002022-06-13 11:20AM EDT990.008.936.809.100.00-1532.22%
BLK240119C010000002022-10-05 9:48AM EDT1,000.006.205.306.70+1.70+37.78%27130.46%
BLK240119C010100002022-06-24 12:49PM EDT1,010.0012.026.8010.300.00-1334.06%
BLK240119C010200002022-07-29 2:50PM EDT1,020.0011.0011.4014.700.00-1737.74%
BLK240119C010300002022-09-30 10:26AM EDT1,030.004.204.105.100.00-14029.94%
BLK240119C010400002022-10-04 2:58PM EDT1,040.004.543.304.900.00-1230.08%
BLK240119C010500002022-09-15 11:56AM EDT1,050.006.902.704.800.00-12830.33%
BLK240119C010600002022-04-21 9:57AM EDT1,060.0013.353.909.600.00-1335.54%
BLK240119C010800002022-08-12 3:58PM EDT1,080.0016.328.9013.000.00-21539.05%
BLK240119C011000002022-08-26 2:26PM EDT1,100.007.382.954.200.00-22031.33%
BLK240119C011200002022-08-22 9:30AM EDT1,120.008.440.000.000.00-1212.50%
BLK240119C011400002022-06-08 1:11PM EDT1,140.006.503.205.300.00--134.11%
BLK240119C011600002022-05-10 1:35PM EDT1,160.005.004.807.900.00-1037.66%
BLK240119C011800002022-02-14 1:04AM EDT1,180.0019.400.000.000.00--012.50%
BLK240119C012000002022-09-01 3:41PM EDT1,200.003.460.502.250.00-10010331.18%
BLK240119C012200002022-04-27 10:30AM EDT1,220.004.003.306.200.00--137.78%
BLK240119C012400002022-07-05 9:30AM EDT1,240.002.350.000.000.00--012.50%
BLK240119C012600002022-04-07 9:30AM EDT1,260.005.800.509.600.00-1242.58%
BLK240119C012800002022-06-08 1:25PM EDT1,280.002.700.653.100.00-1135.09%
BLK240119C013000002022-09-23 9:53AM EDT1,300.001.590.201.650.00-110532.41%
BLK240119C013200002022-08-05 10:51AM EDT1,320.002.840.502.850.00-1135.68%
BLK240119C013400002022-03-17 10:00AM EDT1,340.005.730.009.600.00-2144.99%
BLK240119C013600002022-09-27 2:52PM EDT1,360.000.600.001.450.00-1433.29%
BLK240119C013800002022-08-05 9:51AM EDT1,380.001.350.402.300.00-5036.01%
BLK240119C014000002022-08-04 9:30AM EDT1,400.001.400.152.300.00-12136.49%
BLK240119C014200002022-04-18 12:07AM EDT1,420.004.920.002.800.00--138.06%
BLK240119C014400002022-09-09 2:40PM EDT1,440.001.700.051.250.00-14334.42%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK240119P003000002022-09-23 10:03AM EDT300.0011.009.8010.800.00-35546.60%
BLK240119P003100002022-09-29 1:23PM EDT310.0013.5010.6011.700.00-1245.73%
BLK240119P003200002022-09-27 12:12PM EDT320.0013.5011.7013.700.00-1845.96%
BLK240119P003300002022-10-03 9:34AM EDT330.0016.9012.7014.600.00-1444.96%
BLK240119P003400002022-09-02 3:43PM EDT340.0010.7617.2020.000.00-42347.87%
BLK240119P003500002022-09-29 2:44PM EDT350.0019.3015.1016.300.00-12242.80%
BLK240119P003600002022-08-10 2:42PM EDT360.009.559.2010.900.00-11436.10%
BLK240119P003700002022-10-05 10:57AM EDT370.0019.7017.8020.30-2.80-12.44%21242.39%
BLK240119P003800002022-10-05 11:34AM EDT380.0021.6019.3021.40+7.10+48.97%2641.38%
BLK240119P003900002022-10-05 11:07AM EDT390.0023.5020.9024.20+3.50+17.50%12941.53%
BLK240119P004000002022-09-29 10:29AM EDT400.0027.3022.7025.400.00-110540.51%
BLK240119P004100002022-10-05 12:30PM EDT410.0026.0024.4027.80-6.00-18.75%9740.21%
BLK240119P004200002022-10-05 12:48PM EDT420.0028.1028.0030.50+8.90+46.35%19440.02%
BLK240119P004300002022-10-05 3:19PM EDT430.0029.4028.5031.20-7.15-19.56%21538.60%
BLK240119P004400002022-10-05 12:25PM EDT440.0032.5030.8033.10+7.00+27.45%31937.85%
BLK240119P004500002022-10-05 2:47PM EDT450.0034.3033.1037.20+5.30+18.28%111038.22%
BLK240119P004600002022-10-05 12:09PM EDT460.0038.1035.7038.10+12.10+46.54%61436.84%
BLK240119P004700002022-10-05 12:22PM EDT470.0040.6038.3041.60+2.80+7.41%6836.74%
BLK240119P004800002022-10-05 12:47PM EDT480.0043.2041.2045.40-4.90-10.19%11336.70%
BLK240119P004900002022-04-26 9:31AM EDT490.0034.0037.9043.800.00--134.07%
BLK240119P005000002022-10-03 2:33PM EDT500.0051.2047.4050.500.00-11135.25%
BLK240119P005200002022-10-05 3:30PM EDT520.0054.5054.2057.50-11.80-17.80%11834.43%
BLK240119P005300002022-09-30 3:54PM EDT530.0070.4457.9061.500.00-11734.13%
BLK240119P005400002022-09-30 3:54PM EDT540.0074.4161.7066.600.00-1334.22%
BLK240119P005500002022-09-26 11:21AM EDT550.0066.8065.8069.200.00-14633.23%
BLK240119P005600002022-10-05 1:00PM EDT560.0072.9070.1074.90+36.90+102.50%31133.41%
BLK240119P005700002022-07-28 9:30AM EDT570.0059.5647.6053.400.00-21722.95%
BLK240119P005800002022-10-05 9:46AM EDT580.0082.5079.3084.90+3.39+4.29%13033.02%
BLK240119P005900002022-10-05 12:35PM EDT590.0086.4084.1088.40+2.60+3.10%12532.14%
BLK240119P006000002022-10-05 12:28PM EDT600.0091.3089.2092.40+2.50+2.82%15331.41%
BLK240119P006100002022-09-15 12:32PM EDT610.0074.9094.5098.200.00-49831.29%
BLK240119P006200002022-10-04 12:34PM EDT620.0098.0099.80102.900.00-42430.69%
BLK240119P006300002022-10-04 11:15AM EDT630.00103.50105.40108.300.00-21030.30%
BLK240119P006400002022-10-05 10:37AM EDT640.00116.20110.70117.00+13.80+13.48%11731.08%
BLK240119P006500002022-09-08 2:19PM EDT650.0073.90117.10119.900.00-26429.60%
BLK240119P006600002022-09-22 11:44AM EDT660.00116.20122.50127.300.00-12629.77%
BLK240119P006700002022-08-02 3:54PM EDT670.0091.8594.4099.000.00--114.89%
BLK240119P006800002022-09-26 2:07PM EDT680.00136.73135.10138.800.00-28928.64%
BLK240119P006900002022-09-26 2:07PM EDT690.00143.53140.60145.300.00-2628.26%
BLK240119P007000002022-09-02 12:50PM EDT700.00108.10171.30177.200.00-13837.89%
BLK240119P007200002022-06-02 2:48PM EDT720.00117.88150.60158.400.00-102123.76%
BLK240119P007400002022-08-10 9:33AM EDT740.00108.50109.30116.300.00-1290.00%
BLK240119P007600002022-09-29 9:44AM EDT760.00201.63190.90199.100.00-12227.28%
BLK240119P007800002022-09-28 1:48PM EDT780.00212.10206.70212.800.00-11525.50%
BLK240119P008000002022-09-28 10:11AM EDT800.00233.45225.60229.600.00-11824.98%
BLK240119P008100002022-09-20 1:59PM EDT810.00207.58234.20241.400.00-1426.68%
BLK240119P008200002022-05-02 1:34PM EDT820.00230.24192.00202.000.00-650.00%
BLK240119P008300002022-08-02 2:20PM EDT830.00186.45196.40201.300.00-120.00%
BLK240119P008400002022-09-28 1:06PM EDT840.00262.18260.40267.200.00-41325.83%
BLK240119P008500002022-08-16 2:37PM EDT850.00147.80225.00230.900.00-190.00%
BLK240119P008600002022-05-17 11:52AM EDT860.00273.39282.10290.900.00-1329.39%
BLK240119P008700002022-08-18 3:00PM EDT870.00167.22246.90254.200.00-230.00%
BLK240119P008800002021-10-21 11:02AM EDT880.00138.32133.50142.500.00-400.00%
BLK240119P008900002021-10-21 11:02AM EDT890.00143.67138.50148.000.00-400.00%
BLK240119P009000002022-10-04 10:30AM EDT900.00314.67315.20322.200.00-303624.85%
BLK240119P009100002022-02-07 1:57PM EDT910.00176.78253.00262.500.00-2040.00%
BLK240119P009200002022-07-15 10:03AM EDT920.00334.87196.40204.300.00-230.00%
BLK240119P009300002021-11-11 2:24PM EDT930.00147.50150.00160.000.00-110.00%
BLK240119P009500002022-01-11 10:40AM EDT950.00187.200.000.000.00-100.00%
BLK240119P009600002022-05-02 1:19PM EDT960.00350.44308.30315.900.00-220.00%
BLK240119P010000002021-11-15 11:40AM EDT1,000.00174.00195.50204.900.00-110.00%
BLK240119P010100002021-11-12 11:46AM EDT1,010.00185.54201.00210.500.00-110.00%
BLK240119P010800002022-03-18 10:19AM EDT1,080.00359.00394.50404.000.00-220.00%
BLK240119P011000002022-06-07 1:24PM EDT1,100.00426.03475.90484.400.00-220.00%
BLK240119P011600002021-11-10 7:53AM EDT1,160.00381.10300.00309.300.00-340.00%
BLK240119P012000002022-06-07 1:24PM EDT1,200.00525.03574.00583.800.00-200.00%
BLK240119P012600002021-11-23 12:21PM EDT1,260.00388.20385.50394.000.00--10.00%
BLK240119P012800002021-11-23 12:38PM EDT1,280.00405.70402.00410.500.00--10.00%
BLK240119P013600002021-11-10 7:53AM EDT1,360.00530.54464.60473.600.00-100.00%
BLK240119P014000002022-07-18 11:25AM EDT1,400.00794.60660.50669.900.00--00.00%