UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
77.85 -0.81 (-1.03%) GOLD FUTURES
2,391.20 -34.70 (-1.43%) DOW
39,719.81 -153.18 (-0.38%) Bitcoin GBP
54,763.82 +2.57 (+0.00%)
BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:44PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240607C00520000 | 2024-05-15 10:38AM EDT | 520.00 | 298.15 | 279.60 | 286.80 | 0.00 | - | - | 1 | 118.70% |
| BLK240607C00750000 | 2024-05-20 3:29PM EDT | 750.00 | 58.18 | 50.80 | 57.80 | 0.00 | - | 1 | 0 | 37.88% |
| BLK240607C00770000 | 2024-05-06 3:32PM EDT | 770.00 | 19.30 | 33.80 | 36.50 | 0.00 | - | 1 | 2 | 25.92% |
| BLK240607C00780000 | 2024-05-07 11:09AM EDT | 780.00 | 21.50 | 24.50 | 28.60 | 0.00 | - | - | 4 | 24.53% |
| BLK240607C00790000 | 2024-05-15 10:42AM EDT | 790.00 | 31.80 | 18.20 | 19.70 | 0.00 | - | 2 | 8 | 20.60% |
| BLK240607C00800000 | 2024-05-21 1:08PM EDT | 800.00 | 13.30 | 11.70 | 12.50 | 0.00 | - | 2 | 15 | 18.10% |
| BLK240607C00810000 | 2024-05-22 9:47AM EDT | 810.00 | 11.20 | 7.00 | 8.10 | +3.60 | +47.37% | 2 | 20 | 17.95% |
| BLK240607C00820000 | 2024-05-21 3:10PM EDT | 820.00 | 4.70 | 3.90 | 4.50 | -0.20 | -4.08% | 5 | 4 | 17.07% |
| BLK240607C00830000 | 2024-05-22 12:58PM EDT | 830.00 | 2.25 | 1.90 | 2.35 | -3.75 | -62.50% | 1 | 11 | 16.68% |
| BLK240607C00840000 | 2024-05-21 11:36AM EDT | 840.00 | 1.32 | 1.00 | 1.35 | 0.00 | - | 1 | 9 | 17.20% |
| BLK240607C00850000 | 2024-05-20 11:23AM EDT | 850.00 | 1.55 | 0.55 | 0.80 | 0.00 | - | 1 | 5 | 17.90% |
| BLK240607C00860000 | 2024-05-22 11:02AM EDT | 860.00 | 0.58 | 0.05 | 0.70 | -0.27 | -31.76% | 10 | 14 | 20.01% |
| BLK240607C00870000 | 2024-05-22 11:02AM EDT | 870.00 | 0.46 | 0.05 | 0.85 | -0.44 | -48.89% | 10 | 11 | 23.40% |
| BLK240607C00890000 | 2024-04-29 1:37PM EDT | 890.00 | 0.90 | 0.05 | 0.50 | 0.00 | - | - | 2 | 25.78% |
| BLK240607C00900000 | 2024-05-08 1:57PM EDT | 900.00 | 0.54 | 0.05 | 0.65 | 0.00 | - | - | 50 | 29.26% |
| BLK240607C00910000 | 2024-05-08 1:57PM EDT | 910.00 | 0.50 | 0.05 | 0.60 | 0.00 | - | - | 50 | 31.08% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240607P00610000 | 2024-05-06 1:18PM EDT | 610.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | - | 1 | 53.37% |
| BLK240607P00630000 | 2024-05-14 3:12PM EDT | 630.00 | 0.37 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 52.39% |
| BLK240607P00670000 | 2024-05-14 3:12PM EDT | 670.00 | 0.50 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 41.09% |
| BLK240607P00680000 | 2024-05-03 2:10PM EDT | 680.00 | 1.35 | 0.05 | 0.55 | 0.00 | - | 5 | 6 | 38.14% |
| BLK240607P00690000 | 2024-05-03 2:10PM EDT | 690.00 | 1.75 | 0.05 | 0.60 | 0.00 | - | 6 | 6 | 35.72% |
| BLK240607P00700000 | 2024-05-08 12:17PM EDT | 700.00 | 1.30 | 0.05 | 0.65 | 0.00 | - | 1 | 5 | 33.20% |
| BLK240607P00710000 | 2024-05-09 10:37AM EDT | 710.00 | 1.13 | 0.05 | 0.70 | 0.00 | - | 1 | 5 | 30.64% |
| BLK240607P00720000 | 2024-05-15 12:21PM EDT | 720.00 | 0.65 | 0.05 | 0.80 | 0.00 | - | 3 | 8 | 28.33% |
| BLK240607P00730000 | 2024-05-10 10:45AM EDT | 730.00 | 1.30 | 0.10 | 0.75 | 0.00 | - | 10 | 12 | 24.96% |
| BLK240607P00740000 | 2024-05-22 11:02AM EDT | 740.00 | 0.46 | 0.15 | 0.80 | -0.21 | -31.34% | 10 | 30 | 22.21% |
| BLK240607P00750000 | 2024-05-22 11:02AM EDT | 750.00 | 0.84 | 0.70 | 1.05 | -0.26 | -23.64% | 10 | 22 | 20.29% |
| BLK240607P00760000 | 2024-05-20 1:27PM EDT | 760.00 | 1.37 | 1.30 | 1.50 | 0.00 | - | 10 | 24 | 18.64% |
| BLK240607P00770000 | 2024-05-20 3:25PM EDT | 770.00 | 2.55 | 2.25 | 2.70 | 0.00 | - | 1 | 12 | 18.22% |
| BLK240607P00780000 | 2024-05-22 10:14AM EDT | 780.00 | 3.90 | 4.00 | 4.70 | -0.40 | -9.30% | 3 | 17 | 17.93% |
| BLK240607P00790000 | 2024-05-21 10:49AM EDT | 790.00 | 6.50 | 6.90 | 7.60 | -1.19 | -15.47% | 1 | 2 | 17.48% |
| BLK240607P00800000 | 2024-05-22 11:26AM EDT | 800.00 | 11.09 | 11.00 | 12.10 | +1.79 | +19.25% | 1 | 7 | 17.61% |
| BLK240607P00810000 | 2024-05-21 10:49AM EDT | 810.00 | 18.04 | 16.60 | 18.00 | 0.00 | - | 1 | 5 | 17.90% |
| BLK240607P00820000 | 2024-05-21 11:21AM EDT | 820.00 | 24.93 | 23.00 | 27.10 | 0.00 | - | 2 | 2 | 21.63% |
© 2024 Yahoo. All rights reserved.