BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240119C00500000 | 2021-11-10 6:53AM EST | 500.00 | 360.00 | 429.50 | 438.00 | 0.00 | - | - | 2 | 74.28% |
| BLK240119C00550000 | 2021-11-10 6:53AM EST | 550.00 | 322.73 | 384.50 | 394.00 | 0.00 | - | - | 1 | 67.15% |
| BLK240119C00560000 | 2021-11-30 3:46PM EST | 560.00 | 363.50 | 362.50 | 371.00 | 0.00 | - | 1 | 1 | 61.48% |
| BLK240119C00640000 | 2021-10-27 9:25AM EST | 640.00 | 319.00 | 290.00 | 298.50 | 0.00 | - | - | 1 | 51.50% |
| BLK240119C00800000 | 2021-12-23 11:53AM EST | 800.00 | 197.95 | 171.70 | 180.00 | 0.00 | - | 1 | 17 | 40.33% |
| BLK240119C00840000 | 2021-10-25 10:21AM EST | 840.00 | 178.47 | 164.50 | 173.50 | 0.00 | - | - | 1 | 42.24% |
| BLK240119C00860000 | 2021-10-26 8:30AM EST | 860.00 | 165.00 | 154.50 | 163.50 | 0.00 | - | 1 | 1 | 41.54% |
| BLK240119C00870000 | 2021-11-10 6:53AM EST | 870.00 | 115.00 | 160.50 | 170.50 | 0.00 | - | 4 | 0 | 43.87% |
| BLK240119C00880000 | 2021-11-10 6:53AM EST | 880.00 | 131.79 | 155.50 | 165.50 | 0.00 | - | - | 1 | 43.48% |
| BLK240119C00890000 | 2021-12-03 3:07PM EST | 890.00 | 139.80 | 136.00 | 146.00 | 0.00 | - | 2 | 2 | 39.84% |
| BLK240119C00900000 | 2021-12-31 1:52PM EST | 900.00 | 140.00 | 118.50 | 128.00 | 0.00 | - | 1 | 13 | 36.54% |
| BLK240119C00910000 | 2021-11-19 10:04AM EST | 910.00 | 139.30 | 135.00 | 145.00 | 0.00 | - | 1 | 1 | 41.00% |
| BLK240119C00930000 | 2021-11-15 3:22PM EST | 930.00 | 154.90 | 126.10 | 136.00 | 0.00 | - | 2 | 2 | 40.33% |
| BLK240119C00940000 | 2021-11-10 6:53AM EST | 940.00 | 97.75 | 127.00 | 137.00 | 0.00 | - | - | 1 | 41.19% |
| BLK240119C00950000 | 2021-12-03 12:40PM EST | 950.00 | 123.00 | 108.50 | 118.50 | 0.00 | - | 1 | 2 | 37.72% |
| BLK240119C00960000 | 2021-11-18 3:51PM EST | 960.00 | 120.00 | 113.00 | 123.00 | 0.00 | - | 1 | 1 | 39.33% |
| BLK240119C00970000 | 2021-10-26 10:17AM EST | 970.00 | 128.00 | 108.00 | 117.00 | 0.00 | - | - | 1 | 38.60% |
| BLK240119C00980000 | 2022-01-05 9:50AM EST | 980.00 | 108.00 | 87.50 | 96.00 | -0.50 | -0.46% | 5 | 1 | 34.49% |
| BLK240119C01000000 | 2021-12-14 12:38PM EST | 1,000.00 | 94.30 | 81.20 | 89.50 | 0.00 | - | 11 | 19 | 34.14% |
| BLK240119C01020000 | 2021-11-03 10:07AM EST | 1,020.00 | 110.00 | 90.50 | 99.50 | 0.00 | - | 1 | 1 | 37.49% |
| BLK240119C01030000 | 2021-12-07 10:33AM EST | 1,030.00 | 100.00 | 71.70 | 80.00 | 0.00 | - | 1 | 4 | 33.56% |
| BLK240119C01050000 | 2021-12-14 12:37PM EST | 1,050.00 | 81.20 | 65.90 | 74.00 | 0.00 | - | 1 | 1 | 33.16% |
| BLK240119C01060000 | 2021-12-30 2:42PM EST | 1,060.00 | 76.91 | 63.20 | 71.00 | 0.00 | - | 1 | 2 | 32.94% |
| BLK240119C01080000 | 2021-12-30 2:42PM EST | 1,080.00 | 70.96 | 58.10 | 66.00 | 0.00 | - | - | 1 | 32.68% |
| BLK240119C01100000 | 2021-11-26 11:51AM EST | 1,100.00 | 75.00 | 63.10 | 71.00 | 0.00 | - | 1 | 2 | 34.79% |
| BLK240119C01200000 | 2021-12-31 9:35AM EST | 1,200.00 | 41.66 | 34.30 | 42.00 | 0.00 | - | 1 | 102 | 31.37% |
| BLK240119C01300000 | 2021-12-31 9:35AM EST | 1,300.00 | 27.00 | 21.00 | 29.00 | 0.00 | - | 1 | 100 | 30.73% |
| BLK240119C01340000 | 2021-11-09 10:14AM EST | 1,340.00 | 39.00 | 26.30 | 36.00 | 0.00 | - | 1 | 1 | 34.18% |
| BLK240119C01360000 | 2021-12-17 11:22AM EST | 1,360.00 | 30.00 | 16.30 | 23.50 | 0.00 | - | 4 | 4 | 30.54% |
| BLK240119C01380000 | 2021-12-16 9:30AM EST | 1,380.00 | 25.30 | 13.70 | 21.50 | 0.00 | - | - | 0 | 30.32% |
| BLK240119C01400000 | 2021-11-12 10:42AM EST | 1,400.00 | 32.30 | 18.60 | 27.90 | 0.00 | - | 1 | 1 | 33.21% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240119P00420000 | 2021-10-27 2:01PM EST | 420.00 | 13.43 | 13.60 | 20.50 | 0.00 | - | 6 | 2 | 40.25% |
| BLK240119P00430000 | 2021-12-10 3:39PM EST | 430.00 | 18.20 | 13.40 | 20.00 | 0.00 | - | 2 | 2 | 38.77% |
| BLK240119P00440000 | 2021-11-10 6:53AM EST | 440.00 | 24.40 | 13.60 | 21.90 | 0.00 | - | - | 1 | 38.71% |
| BLK240119P00460000 | 2021-12-22 3:19PM EST | 460.00 | 18.63 | 15.60 | 22.50 | 0.00 | - | 1 | 5 | 36.76% |
| BLK240119P00470000 | 2021-12-29 3:10PM EST | 470.00 | 19.50 | 16.20 | 24.00 | 0.00 | - | - | 1 | 36.43% |
| BLK240119P00480000 | 2021-10-27 2:01PM EST | 480.00 | 19.37 | 20.40 | 27.20 | 0.00 | - | - | 0 | 36.89% |
| BLK240119P00500000 | 2021-12-14 3:39PM EST | 500.00 | 27.80 | 19.70 | 27.00 | 0.00 | - | 1 | 0 | 34.58% |
| BLK240119P00520000 | 2021-11-10 6:53AM EST | 520.00 | 32.78 | 24.30 | 33.00 | 0.00 | - | - | 1 | 35.02% |
| BLK240119P00540000 | 2021-11-10 6:53AM EST | 540.00 | 42.50 | 26.50 | 35.00 | 0.00 | - | - | 1 | 33.64% |
| BLK240119P00550000 | 2021-11-10 6:53AM EST | 550.00 | 43.00 | 28.60 | 37.00 | 0.00 | - | 1 | 1 | 33.32% |
| BLK240119P00610000 | 2021-12-30 1:19PM EST | 610.00 | 38.00 | 37.90 | 45.40 | 0.00 | - | - | 100 | 29.82% |
| BLK240119P00650000 | 2021-11-01 9:00AM EST | 650.00 | 47.80 | 53.00 | 61.30 | 0.00 | - | 5 | 9 | 30.25% |
| BLK240119P00700000 | 2021-11-02 9:43AM EST | 700.00 | 58.98 | 71.50 | 80.50 | 0.00 | - | 1 | 1 | 29.72% |
| BLK240119P00720000 | 2021-11-10 6:53AM EST | 720.00 | 105.40 | 65.50 | 74.70 | 0.00 | - | - | 16 | 25.97% |
| BLK240119P00740000 | 2021-11-02 9:43AM EST | 740.00 | 70.55 | 85.00 | 94.00 | 0.00 | - | 1 | 2 | 28.34% |
| BLK240119P00800000 | 2021-11-30 3:53PM EST | 800.00 | 101.20 | 87.50 | 96.90 | 0.00 | - | 1 | 2 | 21.69% |
| BLK240119P00830000 | 2021-12-14 2:56PM EST | 830.00 | 116.61 | 107.20 | 116.00 | 0.00 | - | 2 | 3 | 22.05% |
| BLK240119P00840000 | 2021-12-14 2:56PM EST | 840.00 | 120.90 | 111.40 | 120.50 | 0.00 | - | 2 | 2 | 21.69% |
| BLK240119P00850000 | 2022-01-05 3:56PM EST | 850.00 | 117.00 | 115.70 | 125.00 | -4.02 | -3.32% | 6 | 0 | 21.29% |
| BLK240119P00860000 | 2021-12-16 10:49AM EST | 860.00 | 117.72 | 120.50 | 130.00 | 0.00 | - | 5 | 5 | 20.98% |
| BLK240119P00870000 | 2021-11-10 6:53AM EST | 870.00 | 136.50 | 122.00 | 132.00 | 0.00 | - | - | 1 | 19.95% |
| BLK240119P00880000 | 2021-10-21 10:02AM EST | 880.00 | 138.32 | 133.50 | 142.50 | 0.00 | - | 4 | 0 | 20.80% |
| BLK240119P00890000 | 2021-10-21 10:02AM EST | 890.00 | 143.67 | 138.50 | 148.00 | 0.00 | - | 4 | 0 | 20.49% |
| BLK240119P00900000 | 2021-12-30 1:15PM EST | 900.00 | 135.37 | 140.50 | 148.90 | 0.00 | - | 2 | 8 | 19.08% |
| BLK240119P00910000 | 2021-12-29 12:19PM EST | 910.00 | 139.50 | 146.00 | 155.50 | 0.00 | - | 1 | 21 | 18.93% |
| BLK240119P00920000 | 2021-12-30 1:15PM EST | 920.00 | 145.71 | 151.50 | 161.00 | 0.00 | - | 2 | 22 | 18.49% |
| BLK240119P00930000 | 2021-11-11 1:24PM EST | 930.00 | 147.50 | 150.60 | 159.90 | 0.00 | - | 1 | 1 | 16.34% |
| BLK240119P00950000 | 2021-11-04 8:30AM EST | 950.00 | 161.10 | 184.00 | 193.50 | 0.00 | - | - | 1 | 20.86% |
| BLK240119P00960000 | 2021-11-10 6:53AM EST | 960.00 | 211.10 | 168.50 | 176.50 | 0.00 | - | - | 1 | 14.23% |
| BLK240119P01000000 | 2021-11-15 10:40AM EST | 1,000.00 | 174.00 | 203.30 | 212.20 | 0.00 | - | 1 | 1 | 14.63% |
| BLK240119P01010000 | 2021-11-12 10:46AM EST | 1,010.00 | 185.54 | 201.00 | 210.50 | 0.00 | - | 1 | 1 | 9.09% |
| BLK240119P01100000 | 2021-11-03 9:52AM EST | 1,100.00 | 252.69 | 283.00 | 292.50 | 0.00 | - | 1 | 4 | 0.00% |
| BLK240119P01160000 | 2021-11-10 6:53AM EST | 1,160.00 | 381.10 | 300.00 | 309.30 | 0.00 | - | 3 | 4 | 0.00% |
| BLK240119P01200000 | 2021-11-03 9:52AM EST | 1,200.00 | 326.50 | 359.50 | 368.50 | 0.00 | - | 2 | 3 | 0.00% |
| BLK240119P01260000 | 2021-11-23 11:21AM EST | 1,260.00 | 388.20 | 385.00 | 393.50 | 0.00 | - | - | 1 | 0.00% |
| BLK240119P01280000 | 2021-11-23 11:38AM EST | 1,280.00 | 405.70 | 403.00 | 411.20 | 0.00 | - | - | 1 | 0.00% |
| BLK240119P01360000 | 2021-11-10 6:53AM EST | 1,360.00 | 530.54 | 467.00 | 475.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
