UK markets open in 2 hours 28 minutes

BlackRock, Inc. (BLK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
749.98+2.68 (+0.36%)
At close: 04:00PM EDT
749.99 +0.01 (+0.00%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK240621C003200002023-06-20 10:05AM EDT320.00372.00429.40438.000.00-11118.71%
BLK240621C003800002023-12-18 2:15PM EDT380.00426.17414.00422.500.00-11201.86%
BLK240621C004000002023-08-23 3:34PM EDT400.00285.20263.50271.700.00-110.00%
BLK240621C004200002023-11-06 12:59PM EDT420.00240.80325.80333.600.00-1184.13%
BLK240621C004800002024-02-27 1:06PM EDT480.00323.21353.90362.000.00-13201.97%
BLK240621C004900002023-09-01 10:42AM EDT490.00226.92171.20178.700.00-420.00%
BLK240621C005000002024-03-01 2:39PM EDT500.00315.36334.10342.000.00-29190.77%
BLK240621C005300002024-01-23 11:47AM EDT530.00266.96282.40290.000.00-3233148.83%
BLK240621C005400002023-11-02 9:43AM EDT540.00108.65221.40228.000.00-1076.12%
BLK240621C005600002023-10-06 10:09AM EDT560.00110.95117.00122.100.00-450.00%
BLK240621C005800002023-11-22 11:47AM EDT580.00162.30232.90238.000.00-16125.22%
BLK240621C005900002023-12-01 1:36PM EDT590.00176.95230.20238.000.00-111130.05%
BLK240621C006000002023-12-28 10:49AM EDT600.00224.50191.60200.000.00-22695.52%
BLK240621C006100002023-12-14 12:45PM EDT610.00207.00196.00204.800.00-15107.05%
BLK240621C006200002023-11-07 3:06PM EDT620.0067.50143.20149.300.00-11054.17%
BLK240621C006300002024-01-26 3:37PM EDT630.00167.40186.20194.600.00-326108.74%
BLK240621C006400002024-04-17 2:05PM EDT640.00123.260.000.000.00-100.00%
BLK240621C006500002024-04-01 3:31PM EDT650.00184.450.000.000.00-100.00%
BLK240621C006600002023-11-14 11:07AM EDT660.0065.00155.90160.300.00-14693.89%
BLK240621C006700002024-04-05 2:26PM EDT670.00138.920.000.000.00-300.00%
BLK240621C006800002024-04-10 1:09PM EDT680.00113.420.000.000.00-100.00%
BLK240621C006900002024-01-04 1:45PM EDT690.00120.95111.60118.900.00-13969.92%
BLK240621C007000002024-04-19 12:36PM EDT700.0061.050.000.00-44.07-41.92%100.00%
BLK240621C007100002024-04-10 9:31AM EDT710.0094.470.000.000.00-100.00%
BLK240621C007200002024-04-16 3:14PM EDT720.0053.000.000.000.00-200.00%
BLK240621C007300002024-04-19 3:02PM EDT730.0040.400.000.00-5.29-11.58%200.00%
BLK240621C007400002024-04-19 3:06PM EDT740.0033.550.000.00-1.45-4.14%200.00%
BLK240621C007500002024-04-18 2:52PM EDT750.0030.300.000.000.00-200.00%
BLK240621C007600002024-04-19 1:26PM EDT760.0024.200.000.00-1.40-5.47%1000.78%
BLK240621C007700002024-04-19 3:02PM EDT770.0019.300.000.00-0.35-1.78%1301.56%
BLK240621C007800002024-04-19 3:12PM EDT780.0015.500.000.00-1.50-8.82%501.56%
BLK240621C007900002024-04-19 3:02PM EDT790.0012.500.000.00+0.30+2.46%303.13%
BLK240621C008000002024-04-19 3:02PM EDT800.009.900.000.00+0.20+2.06%803.13%
BLK240621C008100002024-04-19 12:45PM EDT810.007.680.000.00-1.17-13.22%503.13%
BLK240621C008200002024-04-19 1:06PM EDT820.006.000.000.00-1.34-18.26%703.13%
BLK240621C008300002024-04-19 1:06PM EDT830.004.650.000.00-1.35-22.50%406.25%
BLK240621C008400002024-04-19 3:01PM EDT840.003.600.000.00+0.03+0.84%106.25%
BLK240621C008500002024-04-18 12:31PM EDT850.003.700.000.000.00-106.25%
BLK240621C008600002024-04-19 12:32PM EDT860.002.100.000.00-0.90-30.00%106.25%
BLK240621C008700002024-04-19 3:02PM EDT870.001.850.000.00-0.60-24.49%106.25%
BLK240621C008800002024-04-18 3:59PM EDT880.001.500.000.000.00-206.25%
BLK240621C008900002024-04-11 3:29PM EDT890.005.550.000.000.00-206.25%
BLK240621C009000002024-04-19 11:46AM EDT900.001.100.000.00-0.07-5.98%206.25%
BLK240621C009100002024-04-12 12:44PM EDT910.002.220.000.000.00-2012.50%
BLK240621C009200002024-04-09 2:56PM EDT920.004.100.000.000.00-1012.50%
BLK240621C009300002024-04-12 9:34AM EDT930.002.250.000.000.00-4012.50%
BLK240621C009400002024-04-17 3:55PM EDT940.000.750.000.000.00-11012.50%
BLK240621C009500002024-04-17 11:02AM EDT950.000.500.000.000.00-11012.50%
BLK240621C009600002024-04-05 10:25AM EDT960.002.450.000.000.00-4012.50%
BLK240621C009700002024-04-19 2:43PM EDT970.000.500.000.00-0.10-16.67%3012.50%
BLK240621C009800002024-04-02 11:57AM EDT980.002.000.000.000.00-1012.50%
BLK240621C009900002024-04-02 1:21PM EDT990.001.700.000.000.00-1012.50%
BLK240621C010000002024-04-17 10:25AM EDT1,000.000.400.000.000.00-1012.50%
BLK240621C010200002024-04-08 3:23PM EDT1,020.001.110.000.000.00-1012.50%
BLK240621C010400002024-04-15 9:31AM EDT1,040.000.500.000.000.00-10012.50%
BLK240621C010500002024-03-21 10:16AM EDT1,050.000.970.202.850.00-3005547.35%
BLK240621C010600002024-03-21 10:16AM EDT1,060.000.870.002.800.00-3005148.23%
BLK240621C010800002024-03-05 11:02AM EDT1,080.001.000.600.950.00-18042.11%
BLK240621C011000002024-04-19 3:15PM EDT1,100.000.200.000.00-0.10-33.33%2012.50%
BLK240621C011200002024-03-08 10:30AM EDT1,120.000.750.004.300.00-2351.72%
BLK240621C011400002024-03-12 10:13AM EDT1,140.000.700.000.650.00-1144.86%
BLK240621C011800002024-03-06 4:21PM EDT1,180.000.300.100.550.00-301846.95%
BLK240621C012000002024-04-15 3:57PM EDT1,200.000.160.000.000.00-14025.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK240621P003100002024-02-08 1:11PM EDT310.000.410.002.000.00--199.22%
BLK240621P003200002023-11-21 3:28PM EDT320.000.200.000.900.00-12786.43%
BLK240621P003300002024-03-15 11:28AM EDT330.000.200.000.550.00-1178.86%
BLK240621P003400002023-08-09 12:03PM EDT340.001.730.102.000.00--1190.23%
BLK240621P003500002024-03-15 1:06PM EDT350.000.150.000.600.00-32474.32%
BLK240621P003600002023-10-27 2:10PM EDT360.003.200.001.500.00-3080.37%
BLK240621P003700002024-03-05 12:05PM EDT370.000.050.000.300.00-4364.26%
BLK240621P003800002024-01-08 3:16PM EDT380.000.480.051.350.00-1574.24%
BLK240621P003900002023-06-08 10:12AM EDT390.005.702.455.800.00-1395.87%
BLK240621P004000002024-04-12 3:50PM EDT400.000.060.000.000.00-2025.00%
BLK240621P004100002024-01-12 2:01PM EDT410.000.250.000.800.00-41562.01%
BLK240621P004200002024-01-03 4:09PM EDT420.001.800.000.900.00-41460.62%
BLK240621P004300002024-04-15 9:30AM EDT430.000.900.000.000.00-1025.00%
BLK240621P004400002023-03-24 10:51AM EDT440.0020.719.8013.600.00-11103.14%
BLK240621P004500002023-12-14 11:00AM EDT450.001.100.103.200.00-61965.34%
BLK240621P004600002024-04-15 12:16PM EDT460.000.100.000.000.00-2025.00%
BLK240621P004700002024-03-06 10:30AM EDT470.000.400.000.550.00-21151.20%
BLK240621P004800002024-04-15 3:18PM EDT480.000.110.000.000.00-1025.00%
BLK240621P004900002024-04-15 3:07PM EDT490.000.500.000.000.00-1025.00%
BLK240621P005000002024-04-15 3:07PM EDT500.000.600.000.000.00-1025.00%
BLK240621P005100002024-04-17 9:54AM EDT510.000.230.000.000.00-10012.50%
BLK240621P005200002024-02-02 3:28PM EDT520.000.950.251.400.00-27747.58%
BLK240621P005300002024-01-05 12:03PM EDT530.002.050.651.350.00-362845.17%
BLK240621P005400002024-04-16 3:43PM EDT540.000.560.000.000.00-2012.50%
BLK240621P005500002024-04-04 2:58PM EDT550.000.800.000.000.00-2012.50%
BLK240621P005600002024-04-03 3:33PM EDT560.000.680.000.000.00-2012.50%
BLK240621P005700002024-01-19 1:06PM EDT570.001.910.752.300.00-266040.91%
BLK240621P005800002024-02-22 1:24PM EDT580.001.450.101.700.00-1736.50%
BLK240621P005900002024-04-19 9:54AM EDT590.001.220.000.00-0.08-6.15%1012.50%
BLK240621P006000002024-04-16 1:19PM EDT600.001.350.000.000.00-1012.50%
BLK240621P006100002024-04-19 11:56AM EDT610.002.000.000.00+0.23+12.99%1012.50%
BLK240621P006200002024-04-19 10:36AM EDT620.002.070.000.00-4.68-69.33%9012.50%
BLK240621P006300002024-04-19 3:13PM EDT630.002.590.000.00+0.04+1.57%106.25%
BLK240621P006400002024-04-18 12:51PM EDT640.003.100.000.000.00-406.25%
BLK240621P006500002024-04-19 11:03AM EDT650.003.800.000.00-0.45-10.59%806.25%
BLK240621P006600002024-04-17 12:05PM EDT660.005.200.000.000.00-106.25%
BLK240621P006700002024-04-19 11:10AM EDT670.005.510.000.00+1.11+25.23%106.25%
BLK240621P006800002024-04-19 10:49AM EDT680.006.700.000.00-1.05-13.55%1106.25%
BLK240621P006900002024-04-18 10:10AM EDT690.008.000.000.000.00-103.13%
BLK240621P007000002024-04-19 11:25AM EDT700.0010.600.000.00+1.60+17.78%103.13%
BLK240621P007100002024-04-19 12:23PM EDT710.0013.600.000.00+1.30+10.57%1003.13%
BLK240621P007200002024-04-19 12:28PM EDT720.0016.400.000.00+1.00+6.49%1001.56%
BLK240621P007300002024-04-19 10:44AM EDT730.0018.100.000.00-0.50-2.69%101.56%
BLK240621P007400002024-04-19 12:28PM EDT740.0023.800.000.00+2.00+9.17%1000.78%
BLK240621P007500002024-04-19 11:13AM EDT750.0026.400.000.00-1.86-6.58%400.00%
BLK240621P007600002024-04-19 2:29PM EDT760.0033.340.000.00+0.74+2.27%2500.00%
BLK240621P007700002024-04-19 2:19PM EDT770.0038.420.000.00+5.75+17.60%100.00%
BLK240621P007800002024-04-16 11:54AM EDT780.0037.150.000.000.00-2000.00%
BLK240621P007900002024-04-16 10:13AM EDT790.0046.330.000.000.00-200.00%
BLK240621P008000002024-04-18 3:43PM EDT800.0060.890.000.000.00-100.00%
BLK240621P008100002024-04-16 9:42AM EDT810.0060.800.000.000.00-100.00%
BLK240621P008200002024-04-19 3:00PM EDT820.0076.800.000.00+7.99+11.61%100.00%
BLK240621P008300002024-04-18 2:08PM EDT830.0082.850.000.000.00-1300.00%
BLK240621P008400002024-04-12 3:11PM EDT840.0078.330.000.000.00-100.00%
BLK240621P008500002024-04-10 12:47PM EDT850.0073.500.000.000.00-100.00%
BLK240621P008600002024-04-12 3:59PM EDT860.0099.360.000.000.00-100.00%
BLK240621P008700002024-03-07 10:37AM EDT870.0052.4077.7083.600.00-230.00%
BLK240621P008800002024-04-16 3:08PM EDT880.00125.000.000.000.00-200.00%
BLK240621P008900002024-03-21 12:19PM EDT890.0060.50137.00144.000.00-2030.57%
BLK240621P009000002023-12-11 4:44PM EDT900.00148.50102.60108.400.00-300.00%
BLK240621P009100002024-04-10 9:34AM EDT910.00125.500.000.000.00-200.00%
BLK240621P009400002023-06-16 2:13PM EDT940.00232.07207.10216.500.00-1062.19%
BLK240621P009500002023-03-07 11:24AM EDT950.00266.83289.40297.900.00--0128.92%
BLK240621P009800002023-06-14 1:41PM EDT980.00277.00248.30255.200.00-1068.63%
BLK240621P010000002023-03-27 2:27PM EDT1,000.00350.70345.10352.600.00--0142.70%
BLK240621P010600002023-03-17 2:47PM EDT1,060.00426.50364.50374.000.00-10118.50%