UK markets open in 2 hours 56 minutes
NIKKEI 225
38,379.47 -26.19 (-0.07%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.10 -0.83 (-1.01%) GOLD FUTURES
2,294.40 -8.50 (-0.37%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,277.19 -2,731.44 (-5.35%)
BlackRock, Inc. (BLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240524C00500000 | 2024-04-08 1:26PM EDT | 500.00 | 308.72 | 252.50 | 260.90 | 0.00 | - | - | 1 | 89.67% |
| BLK240524C00750000 | 2024-04-26 9:57AM EDT | 750.00 | 28.90 | 19.10 | 23.90 | 0.00 | - | 3 | 0 | 27.94% |
| BLK240524C00770000 | 2024-04-30 9:59AM EDT | 770.00 | 12.44 | 9.80 | 11.50 | -3.56 | -22.25% | 2 | 11 | 23.28% |
| BLK240524C00780000 | 2024-04-29 9:58AM EDT | 780.00 | 11.40 | 6.70 | 7.90 | 0.00 | - | 22 | 22 | 22.65% |
| BLK240524C00790000 | 2024-04-30 11:15AM EDT | 790.00 | 5.00 | 3.80 | 5.20 | -0.80 | -13.79% | 1 | 17 | 22.13% |
| BLK240524C00800000 | 2024-04-29 3:54PM EDT | 800.00 | 3.70 | 2.00 | 3.50 | 0.00 | - | 2 | 13 | 22.18% |
| BLK240524C00810000 | 2024-04-29 3:35PM EDT | 810.00 | 2.04 | 1.40 | 2.30 | 0.00 | - | 2 | 6 | 22.25% |
| BLK240524C00820000 | 2024-04-29 10:04AM EDT | 820.00 | 2.18 | 0.85 | 1.50 | 0.00 | - | 1 | 1 | 22.41% |
| BLK240524C00830000 | 2024-04-30 10:48AM EDT | 830.00 | 0.90 | 0.50 | 1.05 | -0.25 | -21.74% | 1 | 4 | 23.00% |
| BLK240524C00840000 | 2024-04-30 3:38PM EDT | 840.00 | 0.40 | 0.30 | 0.85 | -1.30 | -76.47% | 1 | 6 | 24.22% |
| BLK240524C00850000 | 2024-04-22 2:43PM EDT | 850.00 | 1.19 | 0.20 | 0.70 | 0.00 | - | 1 | 10 | 25.43% |
| BLK240524C00860000 | 2024-04-17 10:13AM EDT | 860.00 | 1.04 | 0.15 | 0.60 | 0.00 | - | 5 | 13 | 26.73% |
| BLK240524C00870000 | 2024-04-04 3:03PM EDT | 870.00 | 8.60 | 0.10 | 0.50 | 0.00 | - | 1 | 1 | 27.83% |
| BLK240524C00880000 | 2024-04-23 1:02PM EDT | 880.00 | 0.50 | 0.10 | 0.90 | 0.00 | - | 2 | 4 | 32.72% |
| BLK240524C00890000 | 2024-04-12 9:45AM EDT | 890.00 | 1.80 | 0.10 | 0.45 | 0.00 | - | 6 | 1 | 30.99% |
| BLK240524C00900000 | 2024-04-25 9:41AM EDT | 900.00 | 0.40 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 40.10% |
| BLK240524C00910000 | 2024-04-12 11:01AM EDT | 910.00 | 1.71 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 42.08% |
| BLK240524C00920000 | 2024-04-12 11:01AM EDT | 920.00 | 1.45 | 0.00 | 2.70 | 0.00 | - | 1 | 1 | 49.54% |
| BLK240524C00930000 | 2024-04-05 12:00PM EDT | 930.00 | 2.24 | 0.00 | 2.70 | 0.00 | - | 1 | 1 | 51.59% |
| BLK240524C00940000 | 2024-04-23 1:00PM EDT | 940.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 4 | 9 | 50.45% |
| BLK240524C00970000 | 2024-04-16 11:56AM EDT | 970.00 | 0.91 | 0.00 | 2.70 | 0.00 | - | - | 1 | 52.22% |
| BLK240524C01000000 | 2024-04-16 11:56AM EDT | 1,000.00 | 0.61 | 0.00 | 2.70 | 0.00 | - | - | 1 | 57.30% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240524P00500000 | 2024-04-17 9:44AM EDT | 500.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 80.91% |
| BLK240524P00600000 | 2024-04-25 1:17PM EDT | 600.00 | 0.40 | 0.00 | 1.70 | 0.00 | - | 2 | 2 | 52.87% |
| BLK240524P00650000 | 2024-04-19 3:22PM EDT | 650.00 | 1.60 | 0.30 | 0.90 | 0.00 | - | 2 | 2 | 32.84% |
| BLK240524P00670000 | 2024-04-22 2:43PM EDT | 670.00 | 1.36 | 0.65 | 1.30 | 0.00 | - | 1 | 3 | 29.35% |
| BLK240524P00680000 | 2024-04-10 11:54AM EDT | 680.00 | 2.70 | 1.10 | 1.60 | 0.00 | - | - | 2 | 27.66% |
| BLK240524P00690000 | 2024-04-15 12:01PM EDT | 690.00 | 3.00 | 1.55 | 2.10 | 0.00 | - | - | 1 | 26.34% |
| BLK240524P00700000 | 2024-04-30 3:46PM EDT | 700.00 | 2.35 | 2.30 | 3.50 | -0.04 | -1.67% | 11 | 6 | 26.88% |
| BLK240524P00710000 | 2024-04-24 10:18AM EDT | 710.00 | 3.70 | 3.40 | 4.00 | 0.00 | - | 1 | 10 | 24.40% |
| BLK240524P00720000 | 2024-04-29 3:21PM EDT | 720.00 | 4.10 | 4.50 | 6.10 | 0.00 | - | 50 | 58 | 24.51% |
| BLK240524P00730000 | 2024-04-22 3:54PM EDT | 730.00 | 7.85 | 6.60 | 7.50 | 0.00 | - | 2 | 7 | 22.48% |
| BLK240524P00740000 | 2024-04-29 3:30PM EDT | 740.00 | 8.20 | 8.60 | 10.90 | 0.00 | - | 34 | 41 | 22.56% |
| BLK240524P00750000 | 2024-04-29 3:21PM EDT | 750.00 | 11.30 | 12.90 | 14.60 | 0.00 | - | 112 | 108 | 21.86% |
| BLK240524P00770000 | 2024-04-29 12:08PM EDT | 770.00 | 18.50 | 22.80 | 27.50 | 0.00 | - | 2 | 9 | 24.16% |
© 2024 Yahoo. All rights reserved.