BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
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 7:53AM EDT | 500.00 | 360.00 | 429.50 | 438.00 | 0.00 | - | - | 2 | 140.70% |
| BLK240119C00550000 | 2021-11-10 7:53AM EDT | 550.00 | 322.73 | 384.50 | 394.00 | 0.00 | - | - | 1 | 124.82% |
| BLK240119C00560000 | 2021-11-30 4:46PM EDT | 560.00 | 363.50 | 362.50 | 371.00 | 0.00 | - | 1 | 1 | 115.94% |
| BLK240119C00640000 | 2021-10-27 10:25AM EDT | 640.00 | 319.00 | 290.00 | 298.50 | 0.00 | - | - | 1 | 95.63% |
| BLK240119C00800000 | 2021-12-23 12:53PM EDT | 800.00 | 197.95 | 171.70 | 180.00 | 0.00 | - | 1 | 17 | 69.98% |
| BLK240119C00840000 | 2021-10-25 11:21AM EDT | 840.00 | 178.47 | 164.50 | 173.50 | 0.00 | - | - | 1 | 70.83% |
| BLK240119C00860000 | 2021-10-26 9:30AM EDT | 860.00 | 165.00 | 154.50 | 163.50 | 0.00 | - | 1 | 1 | 69.13% |
| BLK240119C00870000 | 2021-11-10 7:53AM EDT | 870.00 | 115.00 | 160.50 | 170.50 | 0.00 | - | 4 | 0 | 71.84% |
| BLK240119C00880000 | 2021-11-10 7:53AM EDT | 880.00 | 131.79 | 155.50 | 165.50 | 0.00 | - | - | 1 | 70.96% |
| BLK240119C00890000 | 2021-12-03 4:07PM EDT | 890.00 | 139.80 | 136.00 | 146.00 | 0.00 | - | 2 | 2 | 65.59% |
| BLK240119C00900000 | 2021-12-31 2:52PM EDT | 900.00 | 140.00 | 118.50 | 128.00 | 0.00 | - | 1 | 13 | 60.76% |
| BLK240119C00910000 | 2021-11-19 11:04AM EDT | 910.00 | 139.30 | 135.00 | 145.00 | 0.00 | - | 1 | 1 | 66.57% |
| BLK240119C00930000 | 2021-11-15 4:22PM EDT | 930.00 | 154.90 | 126.10 | 136.00 | 0.00 | - | 2 | 2 | 65.05% |
| BLK240119C00940000 | 2021-11-10 7:53AM EDT | 940.00 | 97.75 | 127.00 | 137.00 | 0.00 | - | - | 1 | 65.95% |
| BLK240119C00950000 | 2021-12-03 1:40PM EDT | 950.00 | 123.00 | 108.50 | 118.50 | 0.00 | - | 1 | 2 | 60.81% |
| BLK240119C00960000 | 2021-11-18 4:51PM EDT | 960.00 | 120.00 | 113.00 | 123.00 | 0.00 | - | 1 | 1 | 62.79% |
| BLK240119C00970000 | 2021-10-26 11:17AM EDT | 970.00 | 128.00 | 108.00 | 117.00 | 0.00 | - | - | 1 | 61.65% |
| BLK240119C00980000 | 2022-01-05 10:50AM EDT | 980.00 | 108.00 | 87.50 | 96.00 | -0.50 | -0.46% | 5 | 1 | 55.68% |
| BLK240119C01000000 | 2021-12-14 1:38PM EDT | 1,000.00 | 94.30 | 81.20 | 89.50 | 0.00 | - | 11 | 19 | 54.71% |
| BLK240119C01020000 | 2021-11-03 11:07AM EDT | 1,020.00 | 110.00 | 90.50 | 99.50 | 0.00 | - | 1 | 1 | 58.85% |
| BLK240119C01030000 | 2021-12-07 11:33AM EDT | 1,030.00 | 100.00 | 71.70 | 80.00 | 0.00 | - | 1 | 4 | 53.16% |
| BLK240119C01050000 | 2021-12-14 1:37PM EDT | 1,050.00 | 81.20 | 65.90 | 74.00 | 0.00 | - | 1 | 1 | 52.18% |
| BLK240119C01060000 | 2021-12-30 3:42PM EDT | 1,060.00 | 76.91 | 63.20 | 71.00 | 0.00 | - | 1 | 2 | 51.69% |
| BLK240119C01080000 | 2021-12-30 3:42PM EDT | 1,080.00 | 70.96 | 58.10 | 66.00 | 0.00 | - | - | 1 | 50.89% |
| BLK240119C01100000 | 2021-11-26 12:51PM EDT | 1,100.00 | 75.00 | 63.10 | 71.00 | 0.00 | - | 1 | 2 | 53.51% |
| BLK240119C01200000 | 2021-12-31 10:35AM EDT | 1,200.00 | 41.66 | 34.30 | 42.00 | 0.00 | - | 1 | 102 | 48.43% |
| BLK240119C01300000 | 2021-12-31 10:35AM EDT | 1,300.00 | 27.00 | 21.00 | 29.00 | 0.00 | - | 1 | 100 | 46.30% |
| BLK240119C01340000 | 2021-11-09 11:14AM EDT | 1,340.00 | 39.00 | 26.30 | 36.00 | 0.00 | - | 1 | 1 | 50.71% |
| BLK240119C01360000 | 2021-12-17 12:22PM EDT | 1,360.00 | 30.00 | 16.30 | 23.50 | 0.00 | - | 4 | 4 | 45.42% |
| BLK240119C01380000 | 2021-12-16 10:30AM EDT | 1,380.00 | 25.30 | 13.70 | 21.50 | 0.00 | - | - | 0 | 44.94% |
| BLK240119C01400000 | 2021-11-12 11:42AM EDT | 1,400.00 | 32.30 | 18.60 | 27.90 | 0.00 | - | 1 | 1 | 48.79% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240119P00420000 | 2021-10-27 3:01PM EDT | 420.00 | 13.43 | 13.60 | 20.50 | 0.00 | - | 6 | 2 | 35.83% |
| BLK240119P00430000 | 2021-12-10 4:39PM EDT | 430.00 | 18.20 | 13.40 | 20.00 | 0.00 | - | 2 | 2 | 34.10% |
| BLK240119P00440000 | 2021-11-10 7:53AM EDT | 440.00 | 24.40 | 13.60 | 21.90 | 0.00 | - | - | 1 | 33.84% |
| BLK240119P00460000 | 2021-12-22 4:19PM EDT | 460.00 | 18.63 | 15.60 | 22.50 | 0.00 | - | 1 | 5 | 31.40% |
| BLK240119P00470000 | 2021-12-29 4:10PM EDT | 470.00 | 19.50 | 16.20 | 24.00 | 0.00 | - | - | 1 | 30.84% |
| BLK240119P00480000 | 2021-10-27 3:01PM EDT | 480.00 | 19.37 | 20.40 | 27.20 | 0.00 | - | - | 0 | 31.08% |
| BLK240119P00500000 | 2021-12-14 4:39PM EDT | 500.00 | 27.80 | 19.70 | 27.00 | 0.00 | - | 1 | 0 | 28.25% |
| BLK240119P00520000 | 2021-11-10 7:53AM EDT | 520.00 | 32.78 | 24.30 | 33.00 | 0.00 | - | - | 1 | 28.17% |
| BLK240119P00540000 | 2021-11-10 7:53AM EDT | 540.00 | 42.50 | 26.50 | 35.00 | 0.00 | - | - | 1 | 26.21% |
| BLK240119P00550000 | 2021-11-10 7:53AM EDT | 550.00 | 43.00 | 28.60 | 37.00 | 0.00 | - | 1 | 1 | 25.60% |
| BLK240119P00610000 | 2021-12-30 2:19PM EDT | 610.00 | 38.00 | 37.90 | 45.40 | 0.00 | - | - | 100 | 19.95% |
| BLK240119P00650000 | 2021-11-01 10:00AM EDT | 650.00 | 47.80 | 53.00 | 61.30 | 0.00 | - | 5 | 9 | 18.61% |
| BLK240119P00700000 | 2021-11-02 10:43AM EDT | 700.00 | 58.98 | 71.50 | 80.50 | 0.00 | - | 1 | 1 | 14.93% |
| BLK240119P00720000 | 2021-11-10 7:53AM EDT | 720.00 | 105.40 | 65.50 | 74.70 | 0.00 | - | - | 16 | 6.53% |
| BLK240119P00740000 | 2021-11-02 10:43AM EDT | 740.00 | 70.55 | 85.00 | 94.00 | 0.00 | - | 1 | 2 | 7.16% |
| BLK240119P00800000 | 2021-11-30 4:53PM EDT | 800.00 | 101.20 | 87.50 | 96.90 | 0.00 | - | 1 | 2 | 0.00% |
| BLK240119P00830000 | 2021-12-14 3:56PM EDT | 830.00 | 116.61 | 107.20 | 116.00 | 0.00 | - | 2 | 3 | 0.00% |
| BLK240119P00840000 | 2021-12-14 3:56PM EDT | 840.00 | 120.90 | 111.40 | 120.50 | 0.00 | - | 2 | 2 | 0.00% |
| BLK240119P00850000 | 2022-01-05 4:56PM EDT | 850.00 | 117.00 | 115.70 | 125.00 | -4.02 | -3.32% | 6 | 0 | 0.00% |
| BLK240119P00860000 | 2021-12-16 11:49AM EDT | 860.00 | 117.72 | 120.50 | 130.00 | 0.00 | - | 5 | 5 | 0.00% |
| BLK240119P00870000 | 2021-11-10 7:53AM EDT | 870.00 | 136.50 | 122.00 | 132.00 | 0.00 | - | - | 1 | 0.00% |
| BLK240119P00880000 | 2021-10-21 11:02AM EDT | 880.00 | 138.32 | 133.50 | 142.50 | 0.00 | - | 4 | 0 | 0.00% |
| BLK240119P00890000 | 2021-10-21 11:02AM EDT | 890.00 | 143.67 | 138.50 | 148.00 | 0.00 | - | 4 | 0 | 0.00% |
| BLK240119P00900000 | 2021-12-30 2:15PM EDT | 900.00 | 135.37 | 140.50 | 148.90 | 0.00 | - | 2 | 8 | 0.00% |
| BLK240119P00910000 | 2021-12-29 1:19PM EDT | 910.00 | 139.50 | 146.00 | 155.50 | 0.00 | - | 1 | 21 | 0.00% |
| BLK240119P00920000 | 2021-12-30 2:15PM EDT | 920.00 | 145.71 | 151.50 | 161.00 | 0.00 | - | 2 | 22 | 0.00% |
| BLK240119P00930000 | 2021-11-11 2:24PM EDT | 930.00 | 147.50 | 150.60 | 159.90 | 0.00 | - | 1 | 1 | 0.00% |
| BLK240119P00950000 | 2021-11-04 9:30AM EDT | 950.00 | 161.10 | 184.00 | 193.50 | 0.00 | - | - | 1 | 0.00% |
| BLK240119P00960000 | 2021-11-10 7:53AM EDT | 960.00 | 211.10 | 168.50 | 176.50 | 0.00 | - | - | 1 | 0.00% |
| BLK240119P01000000 | 2021-11-15 11:40AM EDT | 1,000.00 | 174.00 | 203.30 | 212.20 | 0.00 | - | 1 | 1 | 0.00% |
| BLK240119P01010000 | 2021-11-12 11:46AM EDT | 1,010.00 | 185.54 | 201.00 | 210.50 | 0.00 | - | 1 | 1 | 0.00% |
| BLK240119P01100000 | 2021-11-03 10:52AM EDT | 1,100.00 | 252.69 | 283.00 | 292.50 | 0.00 | - | 1 | 4 | 0.00% |
| BLK240119P01160000 | 2021-11-10 7:53AM EDT | 1,160.00 | 381.10 | 300.00 | 309.30 | 0.00 | - | 3 | 4 | 0.00% |
| BLK240119P01200000 | 2021-11-03 10:52AM EDT | 1,200.00 | 326.50 | 359.50 | 368.50 | 0.00 | - | 2 | 3 | 0.00% |
| BLK240119P01260000 | 2021-11-23 12:21PM EDT | 1,260.00 | 388.20 | 385.00 | 393.50 | 0.00 | - | - | 1 | 0.00% |
| BLK240119P01280000 | 2021-11-23 12:38PM EDT | 1,280.00 | 405.70 | 403.00 | 411.20 | 0.00 | - | - | 1 | 0.00% |
| BLK240119P01360000 | 2021-11-10 7:53AM EDT | 1,360.00 | 530.54 | 467.00 | 475.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
