UK Markets closed

BlackRock, Inc. (BLK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
800.92-25.63 (-3.10%)
At close: 04:00PM EST
800.00 -0.92 (-0.11%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK240119C005000002021-11-10 6:53AM EST500.00360.00429.50438.000.00--274.28%
BLK240119C005500002021-11-10 6:53AM EST550.00322.73384.50394.000.00--167.15%
BLK240119C005600002021-11-30 3:46PM EST560.00363.50362.50371.000.00-1161.48%
BLK240119C006400002021-10-27 9:25AM EST640.00319.00290.00298.500.00--151.50%
BLK240119C008000002021-12-23 11:53AM EST800.00197.95171.70180.000.00-11740.33%
BLK240119C008400002021-10-25 10:21AM EST840.00178.47164.50173.500.00--142.24%
BLK240119C008600002021-10-26 8:30AM EST860.00165.00154.50163.500.00-1141.54%
BLK240119C008700002021-11-10 6:53AM EST870.00115.00160.50170.500.00-4043.87%
BLK240119C008800002021-11-10 6:53AM EST880.00131.79155.50165.500.00--143.48%
BLK240119C008900002021-12-03 3:07PM EST890.00139.80136.00146.000.00-2239.84%
BLK240119C009000002021-12-31 1:52PM EST900.00140.00118.50128.000.00-11336.54%
BLK240119C009100002021-11-19 10:04AM EST910.00139.30135.00145.000.00-1141.00%
BLK240119C009300002021-11-15 3:22PM EST930.00154.90126.10136.000.00-2240.33%
BLK240119C009400002021-11-10 6:53AM EST940.0097.75127.00137.000.00--141.19%
BLK240119C009500002021-12-03 12:40PM EST950.00123.00108.50118.500.00-1237.72%
BLK240119C009600002021-11-18 3:51PM EST960.00120.00113.00123.000.00-1139.33%
BLK240119C009700002021-10-26 10:17AM EST970.00128.00108.00117.000.00--138.60%
BLK240119C009800002022-01-05 9:50AM EST980.00108.0087.5096.00-0.50-0.46%5134.49%
BLK240119C010000002021-12-14 12:38PM EST1,000.0094.3081.2089.500.00-111934.14%
BLK240119C010200002021-11-03 10:07AM EST1,020.00110.0090.5099.500.00-1137.49%
BLK240119C010300002021-12-07 10:33AM EST1,030.00100.0071.7080.000.00-1433.56%
BLK240119C010500002021-12-14 12:37PM EST1,050.0081.2065.9074.000.00-1133.16%
BLK240119C010600002021-12-30 2:42PM EST1,060.0076.9163.2071.000.00-1232.94%
BLK240119C010800002021-12-30 2:42PM EST1,080.0070.9658.1066.000.00--132.68%
BLK240119C011000002021-11-26 11:51AM EST1,100.0075.0063.1071.000.00-1234.79%
BLK240119C012000002021-12-31 9:35AM EST1,200.0041.6634.3042.000.00-110231.37%
BLK240119C013000002021-12-31 9:35AM EST1,300.0027.0021.0029.000.00-110030.73%
BLK240119C013400002021-11-09 10:14AM EST1,340.0039.0026.3036.000.00-1134.18%
BLK240119C013600002021-12-17 11:22AM EST1,360.0030.0016.3023.500.00-4430.54%
BLK240119C013800002021-12-16 9:30AM EST1,380.0025.3013.7021.500.00--030.32%
BLK240119C014000002021-11-12 10:42AM EST1,400.0032.3018.6027.900.00-1133.21%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK240119P004200002021-10-27 2:01PM EST420.0013.4313.6020.500.00-6240.25%
BLK240119P004300002021-12-10 3:39PM EST430.0018.2013.4020.000.00-2238.77%
BLK240119P004400002021-11-10 6:53AM EST440.0024.4013.6021.900.00--138.71%
BLK240119P004600002021-12-22 3:19PM EST460.0018.6315.6022.500.00-1536.76%
BLK240119P004700002021-12-29 3:10PM EST470.0019.5016.2024.000.00--136.43%
BLK240119P004800002021-10-27 2:01PM EST480.0019.3720.4027.200.00--036.89%
BLK240119P005000002021-12-14 3:39PM EST500.0027.8019.7027.000.00-1034.58%
BLK240119P005200002021-11-10 6:53AM EST520.0032.7824.3033.000.00--135.02%
BLK240119P005400002021-11-10 6:53AM EST540.0042.5026.5035.000.00--133.64%
BLK240119P005500002021-11-10 6:53AM EST550.0043.0028.6037.000.00-1133.32%
BLK240119P006100002021-12-30 1:19PM EST610.0038.0037.9045.400.00--10029.82%
BLK240119P006500002021-11-01 9:00AM EST650.0047.8053.0061.300.00-5930.25%
BLK240119P007000002021-11-02 9:43AM EST700.0058.9871.5080.500.00-1129.72%
BLK240119P007200002021-11-10 6:53AM EST720.00105.4065.5074.700.00--1625.97%
BLK240119P007400002021-11-02 9:43AM EST740.0070.5585.0094.000.00-1228.34%
BLK240119P008000002021-11-30 3:53PM EST800.00101.2087.5096.900.00-1221.69%
BLK240119P008300002021-12-14 2:56PM EST830.00116.61107.20116.000.00-2322.05%
BLK240119P008400002021-12-14 2:56PM EST840.00120.90111.40120.500.00-2221.69%
BLK240119P008500002022-01-05 3:56PM EST850.00117.00115.70125.00-4.02-3.32%6021.29%
BLK240119P008600002021-12-16 10:49AM EST860.00117.72120.50130.000.00-5520.98%
BLK240119P008700002021-11-10 6:53AM EST870.00136.50122.00132.000.00--119.95%
BLK240119P008800002021-10-21 10:02AM EST880.00138.32133.50142.500.00-4020.80%
BLK240119P008900002021-10-21 10:02AM EST890.00143.67138.50148.000.00-4020.49%
BLK240119P009000002021-12-30 1:15PM EST900.00135.37140.50148.900.00-2819.08%
BLK240119P009100002021-12-29 12:19PM EST910.00139.50146.00155.500.00-12118.93%
BLK240119P009200002021-12-30 1:15PM EST920.00145.71151.50161.000.00-22218.49%
BLK240119P009300002021-11-11 1:24PM EST930.00147.50150.60159.900.00-1116.34%
BLK240119P009500002021-11-04 8:30AM EST950.00161.10184.00193.500.00--120.86%
BLK240119P009600002021-11-10 6:53AM EST960.00211.10168.50176.500.00--114.23%
BLK240119P010000002021-11-15 10:40AM EST1,000.00174.00203.30212.200.00-1114.63%
BLK240119P010100002021-11-12 10:46AM EST1,010.00185.54201.00210.500.00-119.09%
BLK240119P011000002021-11-03 9:52AM EST1,100.00252.69283.00292.500.00-140.00%
BLK240119P011600002021-11-10 6:53AM EST1,160.00381.10300.00309.300.00-340.00%
BLK240119P012000002021-11-03 9:52AM EST1,200.00326.50359.50368.500.00-230.00%
BLK240119P012600002021-11-23 11:21AM EST1,260.00388.20385.00393.500.00--10.00%
BLK240119P012800002021-11-23 11:38AM EST1,280.00405.70403.00411.200.00--10.00%
BLK240119P013600002021-11-10 6:53AM EST1,360.00530.54467.00475.900.00-100.00%