UK Markets closed

BlackRock, Inc. (BLK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
647.78+23.07 (+3.69%)
At close: 04:00PM EDT
646.00 -1.78 (-0.27%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK240119C005000002021-11-10 7:53AM EDT500.00360.00429.50438.000.00--2140.70%
BLK240119C005500002021-11-10 7:53AM EDT550.00322.73384.50394.000.00--1124.82%
BLK240119C005600002021-11-30 4:46PM EDT560.00363.50362.50371.000.00-11115.94%
BLK240119C006400002021-10-27 10:25AM EDT640.00319.00290.00298.500.00--195.63%
BLK240119C008000002021-12-23 12:53PM EDT800.00197.95171.70180.000.00-11769.98%
BLK240119C008400002021-10-25 11:21AM EDT840.00178.47164.50173.500.00--170.83%
BLK240119C008600002021-10-26 9:30AM EDT860.00165.00154.50163.500.00-1169.13%
BLK240119C008700002021-11-10 7:53AM EDT870.00115.00160.50170.500.00-4071.84%
BLK240119C008800002021-11-10 7:53AM EDT880.00131.79155.50165.500.00--170.96%
BLK240119C008900002021-12-03 4:07PM EDT890.00139.80136.00146.000.00-2265.59%
BLK240119C009000002021-12-31 2:52PM EDT900.00140.00118.50128.000.00-11360.76%
BLK240119C009100002021-11-19 11:04AM EDT910.00139.30135.00145.000.00-1166.57%
BLK240119C009300002021-11-15 4:22PM EDT930.00154.90126.10136.000.00-2265.05%
BLK240119C009400002021-11-10 7:53AM EDT940.0097.75127.00137.000.00--165.95%
BLK240119C009500002021-12-03 1:40PM EDT950.00123.00108.50118.500.00-1260.81%
BLK240119C009600002021-11-18 4:51PM EDT960.00120.00113.00123.000.00-1162.79%
BLK240119C009700002021-10-26 11:17AM EDT970.00128.00108.00117.000.00--161.65%
BLK240119C009800002022-01-05 10:50AM EDT980.00108.0087.5096.00-0.50-0.46%5155.68%
BLK240119C010000002021-12-14 1:38PM EDT1,000.0094.3081.2089.500.00-111954.71%
BLK240119C010200002021-11-03 11:07AM EDT1,020.00110.0090.5099.500.00-1158.85%
BLK240119C010300002021-12-07 11:33AM EDT1,030.00100.0071.7080.000.00-1453.16%
BLK240119C010500002021-12-14 1:37PM EDT1,050.0081.2065.9074.000.00-1152.18%
BLK240119C010600002021-12-30 3:42PM EDT1,060.0076.9163.2071.000.00-1251.69%
BLK240119C010800002021-12-30 3:42PM EDT1,080.0070.9658.1066.000.00--150.89%
BLK240119C011000002021-11-26 12:51PM EDT1,100.0075.0063.1071.000.00-1253.51%
BLK240119C012000002021-12-31 10:35AM EDT1,200.0041.6634.3042.000.00-110248.43%
BLK240119C013000002021-12-31 10:35AM EDT1,300.0027.0021.0029.000.00-110046.30%
BLK240119C013400002021-11-09 11:14AM EDT1,340.0039.0026.3036.000.00-1150.71%
BLK240119C013600002021-12-17 12:22PM EDT1,360.0030.0016.3023.500.00-4445.42%
BLK240119C013800002021-12-16 10:30AM EDT1,380.0025.3013.7021.500.00--044.94%
BLK240119C014000002021-11-12 11:42AM EDT1,400.0032.3018.6027.900.00-1148.79%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK240119P004200002021-10-27 3:01PM EDT420.0013.4313.6020.500.00-6235.83%
BLK240119P004300002021-12-10 4:39PM EDT430.0018.2013.4020.000.00-2234.10%
BLK240119P004400002021-11-10 7:53AM EDT440.0024.4013.6021.900.00--133.84%
BLK240119P004600002021-12-22 4:19PM EDT460.0018.6315.6022.500.00-1531.40%
BLK240119P004700002021-12-29 4:10PM EDT470.0019.5016.2024.000.00--130.84%
BLK240119P004800002021-10-27 3:01PM EDT480.0019.3720.4027.200.00--031.08%
BLK240119P005000002021-12-14 4:39PM EDT500.0027.8019.7027.000.00-1028.25%
BLK240119P005200002021-11-10 7:53AM EDT520.0032.7824.3033.000.00--128.17%
BLK240119P005400002021-11-10 7:53AM EDT540.0042.5026.5035.000.00--126.21%
BLK240119P005500002021-11-10 7:53AM EDT550.0043.0028.6037.000.00-1125.60%
BLK240119P006100002021-12-30 2:19PM EDT610.0038.0037.9045.400.00--10019.95%
BLK240119P006500002021-11-01 10:00AM EDT650.0047.8053.0061.300.00-5918.61%
BLK240119P007000002021-11-02 10:43AM EDT700.0058.9871.5080.500.00-1114.93%
BLK240119P007200002021-11-10 7:53AM EDT720.00105.4065.5074.700.00--166.53%
BLK240119P007400002021-11-02 10:43AM EDT740.0070.5585.0094.000.00-127.16%
BLK240119P008000002021-11-30 4:53PM EDT800.00101.2087.5096.900.00-120.00%
BLK240119P008300002021-12-14 3:56PM EDT830.00116.61107.20116.000.00-230.00%
BLK240119P008400002021-12-14 3:56PM EDT840.00120.90111.40120.500.00-220.00%
BLK240119P008500002022-01-05 4:56PM EDT850.00117.00115.70125.00-4.02-3.32%600.00%
BLK240119P008600002021-12-16 11:49AM EDT860.00117.72120.50130.000.00-550.00%
BLK240119P008700002021-11-10 7:53AM EDT870.00136.50122.00132.000.00--10.00%
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%
BLK240119P009000002021-12-30 2:15PM EDT900.00135.37140.50148.900.00-280.00%
BLK240119P009100002021-12-29 1:19PM EDT910.00139.50146.00155.500.00-1210.00%
BLK240119P009200002021-12-30 2:15PM EDT920.00145.71151.50161.000.00-2220.00%
BLK240119P009300002021-11-11 2:24PM EDT930.00147.50150.60159.900.00-110.00%
BLK240119P009500002021-11-04 9:30AM EDT950.00161.10184.00193.500.00--10.00%
BLK240119P009600002021-11-10 7:53AM EDT960.00211.10168.50176.500.00--10.00%
BLK240119P010000002021-11-15 11:40AM EDT1,000.00174.00203.30212.200.00-110.00%
BLK240119P010100002021-11-12 11:46AM EDT1,010.00185.54201.00210.500.00-110.00%
BLK240119P011000002021-11-03 10:52AM EDT1,100.00252.69283.00292.500.00-140.00%
BLK240119P011600002021-11-10 7:53AM EDT1,160.00381.10300.00309.300.00-340.00%
BLK240119P012000002021-11-03 10:52AM EDT1,200.00326.50359.50368.500.00-230.00%
BLK240119P012600002021-11-23 12:21PM EDT1,260.00388.20385.00393.500.00--10.00%
BLK240119P012800002021-11-23 12:38PM EDT1,280.00405.70403.00411.200.00--10.00%
BLK240119P013600002021-11-10 7:53AM EDT1,360.00530.54467.00475.900.00-100.00%