UK markets open in 2 hours 51 minutes
NIKKEI 225
38,386.69 -18.97 (-0.05%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.12 -0.81 (-0.99%) GOLD FUTURES
2,294.50 -8.40 (-0.36%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,273.41 -2,765.82 (-5.42%)
BlackRock, Inc. (BLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510C00660000 | 2024-04-26 11:51AM EDT | 660.00 | 105.27 | 92.70 | 100.00 | 0.00 | - | 1 | 1 | 53.04% |
| BLK240510C00700000 | 2024-04-15 12:04PM EDT | 700.00 | 73.66 | 53.40 | 60.70 | 0.00 | - | 3 | 2 | 50.35% |
| BLK240510C00715000 | 2024-04-22 11:33AM EDT | 715.00 | 43.15 | 39.30 | 46.60 | 0.00 | - | - | 6 | 43.54% |
| BLK240510C00720000 | 2024-04-18 12:24PM EDT | 720.00 | 44.40 | 34.80 | 39.70 | 0.00 | - | - | 3 | 35.08% |
| BLK240510C00725000 | 2024-04-29 2:37PM EDT | 725.00 | 38.00 | 30.50 | 34.80 | 0.00 | - | 1 | 1 | 32.22% |
| BLK240510C00740000 | 2024-04-30 12:58PM EDT | 740.00 | 22.75 | 18.40 | 22.20 | -5.47 | -19.38% | 5 | 1 | 27.66% |
| BLK240510C00745000 | 2024-04-24 10:43AM EDT | 745.00 | 25.10 | 16.40 | 18.70 | 0.00 | - | - | 3 | 26.92% |
| BLK240510C00750000 | 2024-04-30 12:58PM EDT | 750.00 | 15.75 | 13.70 | 15.40 | -5.75 | -26.74% | 5 | 3 | 26.06% |
| BLK240510C00757500 | 2024-04-29 3:54PM EDT | 757.50 | 13.10 | 9.90 | 11.10 | 0.00 | - | 2 | 4 | 24.99% |
| BLK240510C00760000 | 2024-04-30 1:22PM EDT | 760.00 | 10.90 | 8.80 | 9.90 | -1.50 | -12.10% | 7 | 14 | 24.79% |
| BLK240510C00762500 | 2024-04-30 2:50PM EDT | 762.50 | 8.50 | 7.80 | 8.60 | -3.00 | -26.09% | 2 | 17 | 24.21% |
| BLK240510C00765000 | 2024-04-29 12:44PM EDT | 765.00 | 7.90 | 6.60 | 7.60 | -2.90 | -26.85% | 1 | 12 | 24.08% |
| BLK240510C00767500 | 2024-04-26 3:49PM EDT | 767.50 | 10.50 | 5.70 | 6.70 | 0.00 | - | 5 | 7 | 23.99% |
| BLK240510C00770000 | 2024-04-30 12:49PM EDT | 770.00 | 6.00 | 4.80 | 5.80 | -2.25 | -27.27% | 9 | 38 | 23.73% |
| BLK240510C00772500 | 2024-04-30 2:30PM EDT | 772.50 | 5.07 | 4.10 | 5.00 | -2.23 | -30.55% | 2 | 6 | 23.51% |
| BLK240510C00775000 | 2024-04-30 2:30PM EDT | 775.00 | 4.32 | 3.40 | 4.20 | -0.43 | -9.05% | 1 | 29 | 23.09% |
| BLK240510C00780000 | 2024-04-30 1:45PM EDT | 780.00 | 3.40 | 2.30 | 3.10 | -0.40 | -10.53% | 7 | 31 | 22.97% |
| BLK240510C00785000 | 2024-04-30 9:36AM EDT | 785.00 | 2.50 | 1.75 | 2.30 | -0.90 | -26.47% | 4 | 4 | 23.07% |
| BLK240510C00790000 | 2024-04-26 12:24PM EDT | 790.00 | 1.45 | 1.20 | 1.70 | -2.23 | -60.60% | 1 | 30 | 23.24% |
| BLK240510C00795000 | 2024-04-30 12:52PM EDT | 795.00 | 1.15 | 0.80 | 1.25 | -1.47 | -56.11% | 4 | 3 | 23.45% |
| BLK240510C00800000 | 2024-04-30 1:41PM EDT | 800.00 | 0.70 | 0.50 | 0.95 | -0.41 | -36.94% | 3 | 65 | 23.89% |
| BLK240510C00805000 | 2024-04-29 12:39PM EDT | 805.00 | 0.70 | 0.30 | 0.75 | 0.00 | - | 79 | 81 | 24.52% |
| BLK240510C00810000 | 2024-04-30 1:03PM EDT | 810.00 | 0.40 | 0.25 | 0.60 | 0.00 | - | 4 | 64 | 25.20% |
| BLK240510C00815000 | 2024-04-23 12:45PM EDT | 815.00 | 1.75 | 0.15 | 0.50 | 0.00 | - | - | 2 | 26.03% |
| BLK240510C00820000 | 2024-04-30 12:00PM EDT | 820.00 | 0.30 | 0.10 | 0.45 | -0.10 | -25.00% | 1 | 32 | 27.20% |
| BLK240510C00830000 | 2024-04-25 10:58AM EDT | 830.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 1 | 8 | 29.81% |
| BLK240510C00835000 | 2024-04-26 11:10AM EDT | 835.00 | 0.29 | 0.05 | 0.35 | 0.00 | - | 2 | 3 | 30.69% |
| BLK240510C00840000 | 2024-04-25 10:58AM EDT | 840.00 | 0.31 | 0.05 | 0.35 | 0.00 | - | 1 | 37 | 32.20% |
| BLK240510C00850000 | 2024-04-24 11:11AM EDT | 850.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 3 | 14 | 34.35% |
| BLK240510C00860000 | 2024-04-25 10:17AM EDT | 860.00 | 0.05 | 0.05 | 2.65 | 0.00 | - | 1 | 3 | 55.86% |
| BLK240510C00870000 | 2024-04-11 3:17PM EDT | 870.00 | 3.10 | 0.05 | 2.65 | 0.00 | - | 3 | 3 | 51.42% |
| BLK240510C00880000 | 2024-04-12 11:29AM EDT | 880.00 | 0.90 | 0.05 | 2.65 | 0.00 | - | 1 | 9 | 54.64% |
| BLK240510C00890000 | 2024-04-10 10:43AM EDT | 890.00 | 2.30 | 0.05 | 1.50 | 0.00 | - | 2 | 5 | 52.34% |
| BLK240510C00900000 | 2024-04-11 9:42AM EDT | 900.00 | 1.56 | 0.05 | 2.65 | 0.00 | - | 1 | 6 | 60.89% |
| BLK240510C00910000 | 2024-04-29 3:08PM EDT | 910.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 6 | 57.74% |
| BLK240510C00920000 | 2024-04-29 11:08AM EDT | 920.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 5 | 60.50% |
| BLK240510C00940000 | 2024-04-15 3:50PM EDT | 940.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 10 | 40 | 50.78% |
| BLK240510C00950000 | 2024-04-30 12:31PM EDT | 950.00 | 0.05 | 0.00 | 0.20 | -0.25 | -83.33% | 10 | 10 | 52.93% |
| BLK240510C00970000 | 2024-04-29 9:33AM EDT | 970.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 24 | 57.23% |
| BLK240510C00980000 | 2024-04-16 10:07AM EDT | 980.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 10 | 59.18% |
| BLK240510C01020000 | 2024-04-04 1:55PM EDT | 1,020.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 85.69% |
| BLK240510C01040000 | 2024-04-19 3:17PM EDT | 1,040.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 60 | 68.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510P00640000 | 2024-04-22 9:48AM EDT | 640.00 | 0.37 | 0.05 | 2.65 | 0.00 | - | 10 | 15 | 59.63% |
| BLK240510P00680000 | 2024-04-30 3:23PM EDT | 680.00 | 0.27 | 0.10 | 0.45 | -0.43 | -61.43% | 5 | 1 | 33.33% |
| BLK240510P00690000 | 2024-04-30 3:23PM EDT | 690.00 | 0.41 | 0.25 | 0.60 | -2.06 | -83.40% | 5 | 4 | 30.95% |
| BLK240510P00700000 | 2024-04-29 12:28PM EDT | 700.00 | 0.50 | 0.45 | 0.80 | 0.00 | - | 2 | 6 | 28.43% |
| BLK240510P00710000 | 2024-04-30 12:17PM EDT | 710.00 | 0.85 | 0.90 | 1.30 | 0.00 | - | 2 | 11 | 27.01% |
| BLK240510P00715000 | 2024-04-30 11:15AM EDT | 715.00 | 1.20 | 1.20 | 1.65 | -0.80 | -40.00% | 1 | 3 | 26.29% |
| BLK240510P00720000 | 2024-04-25 1:27PM EDT | 720.00 | 2.70 | 1.65 | 2.10 | 0.00 | - | 5 | 66 | 25.58% |
| BLK240510P00725000 | 2024-04-30 12:20PM EDT | 725.00 | 1.90 | 2.20 | 2.80 | -0.90 | -32.14% | 2 | 53 | 25.30% |
| BLK240510P00730000 | 2024-04-29 3:59PM EDT | 730.00 | 2.15 | 2.95 | 3.70 | 0.00 | - | 22 | 154 | 25.07% |
| BLK240510P00735000 | 2024-04-30 3:59PM EDT | 735.00 | 4.20 | 3.90 | 4.70 | +0.60 | +16.67% | 7 | 62 | 24.52% |
| BLK240510P00740000 | 2024-04-29 3:09PM EDT | 740.00 | 4.60 | 5.20 | 6.00 | 0.00 | - | 12 | 94 | 24.15% |
| BLK240510P00745000 | 2024-04-30 1:06PM EDT | 745.00 | 6.10 | 6.40 | 7.60 | +0.50 | +8.93% | 2 | 42 | 23.83% |
| BLK240510P00750000 | 2024-04-29 12:48PM EDT | 750.00 | 6.20 | 8.20 | 9.50 | 0.00 | - | 1 | 38 | 23.50% |
| BLK240510P00755000 | 2024-04-24 3:59PM EDT | 755.00 | 8.80 | 10.50 | 11.60 | -0.30 | -3.30% | 1 | 15 | 22.91% |
| BLK240510P00760000 | 2024-04-29 3:21PM EDT | 760.00 | 10.90 | 12.80 | 14.20 | 0.00 | - | 5 | 205 | 22.64% |
| BLK240510P00762500 | 2024-04-29 10:10AM EDT | 762.50 | 10.10 | 14.20 | 15.70 | 0.00 | - | 1 | 2 | 22.64% |
| BLK240510P00765000 | 2024-04-29 10:31AM EDT | 765.00 | 11.50 | 15.40 | 19.20 | 0.00 | - | 1 | 3 | 26.69% |
| BLK240510P00767500 | 2024-04-29 2:17PM EDT | 767.50 | 13.73 | 17.30 | 19.00 | 0.00 | - | 21 | 21 | 22.77% |
| BLK240510P00770000 | 2024-04-30 12:50PM EDT | 770.00 | 19.98 | 15.90 | 21.60 | +4.75 | +31.19% | 4 | 60 | 24.72% |
| BLK240510P00775000 | 2024-04-29 12:04PM EDT | 775.00 | 18.38 | 21.40 | 26.10 | 0.00 | - | 9 | 5 | 26.85% |
| BLK240510P00780000 | 2024-04-24 9:57AM EDT | 780.00 | 22.27 | 25.40 | 30.40 | 0.00 | - | 4 | 13 | 28.19% |
| BLK240510P00785000 | 2024-04-25 10:03AM EDT | 785.00 | 36.00 | 29.90 | 34.10 | 0.00 | - | - | 1 | 27.51% |
| BLK240510P00790000 | 2024-04-22 11:17AM EDT | 790.00 | 40.92 | 32.20 | 39.20 | 0.00 | - | 6 | 9 | 30.43% |
| BLK240510P00810000 | 2024-04-16 10:28AM EDT | 810.00 | 54.70 | 51.70 | 58.80 | 0.00 | - | - | 0 | 38.85% |
| BLK240510P00820000 | 2024-04-16 11:26AM EDT | 820.00 | 61.64 | 62.10 | 68.70 | 0.00 | - | - | 0 | 42.94% |
| BLK240510P00830000 | 2024-04-15 11:19AM EDT | 830.00 | 62.32 | 72.00 | 78.60 | 0.00 | - | - | 0 | 46.81% |
© 2024 Yahoo. All rights reserved.