BLK - BlackRock, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240621C00590000 | 2023-03-13 2:33PM EDT | 590.00 | 118.70 | 128.70 | 135.10 | 0.00 | - | - | 1 | 31.92% |
| BLK240621C00610000 | 2023-03-30 1:50PM EDT | 610.00 | 120.10 | 117.50 | 122.20 | 0.00 | - | 1 | 1 | 31.46% |
| BLK240621C00620000 | 2023-05-19 1:38PM EDT | 620.00 | 108.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLK240621C00630000 | 2023-04-25 3:39PM EDT | 630.00 | 98.50 | 93.30 | 101.90 | 0.00 | - | 1 | 6 | 27.82% |
| BLK240621C00640000 | 2023-05-02 3:11PM EDT | 640.00 | 87.60 | 92.60 | 98.40 | 0.00 | - | 1 | 11 | 28.56% |
| BLK240621C00650000 | 2023-04-20 10:07AM EDT | 650.00 | 111.81 | 84.00 | 93.00 | 0.00 | - | 1 | 1 | 28.47% |
| BLK240621C00660000 | 2023-04-21 3:27PM EDT | 660.00 | 97.10 | 79.00 | 87.80 | 0.00 | - | 2 | 1 | 28.37% |
| BLK240621C00670000 | 2023-06-07 2:21PM EDT | 670.00 | 82.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLK240621C00680000 | 2023-03-15 10:34AM EDT | 680.00 | 68.60 | 89.00 | 94.40 | 0.00 | - | 2 | 2 | 34.19% |
| BLK240621C00690000 | 2023-06-06 2:22PM EDT | 690.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| BLK240621C00700000 | 2023-04-28 10:17AM EDT | 700.00 | 69.10 | 63.50 | 71.20 | 0.00 | - | 1 | 8 | 28.79% |
| BLK240621C00710000 | 2023-02-24 12:09PM EDT | 710.00 | 86.30 | 58.50 | 66.10 | 0.00 | - | 2 | 3 | 28.38% |
| BLK240621C00720000 | 2023-05-02 3:46PM EDT | 720.00 | 52.55 | 52.50 | 58.80 | 0.00 | - | 1 | 25 | 27.10% |
| BLK240621C00730000 | 2023-05-02 3:46PM EDT | 730.00 | 49.05 | 47.80 | 54.40 | 0.00 | - | 1 | 28 | 26.80% |
| BLK240621C00740000 | 2023-06-08 9:48AM EDT | 740.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BLK240621C00750000 | 2023-04-19 11:09AM EDT | 750.00 | 61.60 | 40.00 | 48.20 | 0.00 | - | 4 | 6 | 26.94% |
| BLK240621C00760000 | 2023-06-01 11:35AM EDT | 760.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| BLK240621C00770000 | 2023-04-19 10:59AM EDT | 770.00 | 54.30 | 33.40 | 40.40 | 0.00 | - | - | 3 | 26.21% |
| BLK240621C00780000 | 2023-05-23 1:07PM EDT | 780.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BLK240621C00790000 | 2023-04-19 10:57AM EDT | 790.00 | 47.10 | 27.60 | 34.80 | 0.00 | - | - | 3 | 26.06% |
| BLK240621C00800000 | 2023-04-14 3:59PM EDT | 800.00 | 43.00 | 23.00 | 28.40 | 0.00 | - | 1 | 2 | 24.40% |
| BLK240621C00810000 | 2023-06-05 12:57PM EDT | 810.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BLK240621C00830000 | 2023-04-19 2:25PM EDT | 830.00 | 34.10 | 19.30 | 25.60 | 0.00 | - | 3 | 3 | 25.81% |
| BLK240621C00840000 | 2023-06-05 11:32AM EDT | 840.00 | 20.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BLK240621C00850000 | 2023-04-13 11:59AM EDT | 850.00 | 23.87 | 15.00 | 18.70 | 0.00 | - | 1 | 2 | 24.19% |
| BLK240621C00860000 | 2023-03-15 9:30AM EDT | 860.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 3.13% |
| BLK240621C00880000 | 2023-05-02 9:32AM EDT | 880.00 | 14.00 | 10.50 | 17.00 | 0.00 | - | 1 | 1 | 25.48% |
| BLK240621C00890000 | 2023-04-24 12:08PM EDT | 890.00 | 16.22 | 7.50 | 16.00 | 0.00 | - | 1 | 1 | 25.63% |
| BLK240621C00900000 | 2023-05-15 10:32AM EDT | 900.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BLK240621C00920000 | 2023-05-31 11:51AM EDT | 920.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BLK240621C00930000 | 2023-05-09 2:11PM EDT | 930.00 | 8.30 | 7.10 | 10.50 | 0.00 | - | 1 | 1 | 24.85% |
| BLK240621C00940000 | 2023-02-24 2:46PM EDT | 940.00 | 19.57 | 7.90 | 13.50 | 0.00 | - | 1 | 1 | 27.34% |
| BLK240621C00960000 | 2023-05-31 11:51AM EDT | 960.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BLK240621C00970000 | 2023-02-24 2:46PM EDT | 970.00 | 15.61 | 6.90 | 11.90 | 0.00 | - | 1 | 1 | 28.03% |
| BLK240621C00980000 | 2023-05-01 2:46PM EDT | 980.00 | 5.78 | 4.00 | 6.70 | 0.00 | - | - | 1 | 24.67% |
| BLK240621C01000000 | 2023-04-19 3:43PM EDT | 1,000.00 | 8.00 | 3.30 | 6.70 | 0.00 | - | 1 | 3 | 25.66% |
| BLK240621C01050000 | 2023-05-18 1:26PM EDT | 1,050.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240621P00320000 | 2023-05-22 11:28AM EDT | 320.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BLK240621P00350000 | 2023-05-04 9:47AM EDT | 350.00 | 7.30 | 2.55 | 6.40 | 0.00 | - | 4 | 5 | 43.78% |
| BLK240621P00360000 | 2023-05-24 9:30AM EDT | 360.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BLK240621P00370000 | 2023-05-16 2:31PM EDT | 370.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BLK240621P00380000 | 2023-03-07 11:07AM EDT | 380.00 | 8.50 | 7.70 | 13.00 | 0.00 | - | - | 4 | 47.06% |
| BLK240621P00390000 | 2023-06-08 10:12AM EDT | 390.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BLK240621P00400000 | 2023-06-01 9:57AM EDT | 400.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BLK240621P00410000 | 2023-06-06 11:11AM EDT | 410.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BLK240621P00420000 | 2023-04-13 2:01PM EDT | 420.00 | 12.20 | 10.50 | 16.10 | 0.00 | - | 2 | 6 | 43.29% |
| BLK240621P00430000 | 2023-05-22 3:32PM EDT | 430.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BLK240621P00440000 | 2023-03-24 10:51AM EDT | 440.00 | 20.71 | 9.80 | 13.60 | 0.00 | - | 1 | 1 | 37.98% |
| BLK240621P00450000 | 2023-05-10 1:10PM EDT | 450.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BLK240621P00460000 | 2023-03-17 10:13AM EDT | 460.00 | 26.60 | 12.40 | 15.30 | 0.00 | - | 1 | 2 | 36.37% |
| BLK240621P00470000 | 2023-06-06 3:22PM EDT | 470.00 | 12.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BLK240621P00480000 | 2023-05-22 3:57PM EDT | 480.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BLK240621P00500000 | 2023-05-31 2:29PM EDT | 500.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BLK240621P00510000 | 2023-05-30 9:53AM EDT | 510.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BLK240621P00520000 | 2023-05-30 9:56AM EDT | 520.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BLK240621P00530000 | 2023-05-11 10:39AM EDT | 530.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BLK240621P00540000 | 2023-06-08 3:19PM EDT | 540.00 | 22.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BLK240621P00550000 | 2023-05-24 2:46PM EDT | 550.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| BLK240621P00560000 | 2023-06-08 3:30PM EDT | 560.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BLK240621P00570000 | 2023-06-02 12:00PM EDT | 570.00 | 30.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BLK240621P00590000 | 2023-04-28 12:07PM EDT | 590.00 | 42.20 | 37.00 | 43.90 | 0.00 | - | 1 | 6 | 31.68% |
| BLK240621P00600000 | 2023-06-08 3:41PM EDT | 600.00 | 36.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BLK240621P00610000 | 2023-04-19 10:01AM EDT | 610.00 | 40.80 | 43.90 | 51.80 | 0.00 | - | - | 4 | 31.56% |
| BLK240621P00620000 | 2023-05-30 10:19AM EDT | 620.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| BLK240621P00630000 | 2023-05-30 2:27PM EDT | 630.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BLK240621P00640000 | 2023-06-08 3:14PM EDT | 640.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BLK240621P00650000 | 2023-04-19 10:01AM EDT | 650.00 | 53.40 | 60.40 | 66.00 | 0.00 | - | 4 | 5 | 29.85% |
| BLK240621P00660000 | 2023-05-30 10:19AM EDT | 660.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| BLK240621P00670000 | 2023-06-07 2:19PM EDT | 670.00 | 61.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| BLK240621P00680000 | 2023-05-30 10:19AM EDT | 680.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.03% |
| BLK240621P00690000 | 2023-04-03 2:55PM EDT | 690.00 | 88.10 | 95.60 | 98.30 | 0.00 | - | 1 | 1 | 33.75% |
| BLK240621P00700000 | 2023-05-31 1:38PM EDT | 700.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK240621P00720000 | 2023-04-20 10:13AM EDT | 720.00 | 84.91 | 95.00 | 99.90 | 0.00 | - | - | 0 | 27.73% |
| BLK240621P00900000 | 2023-03-07 11:24AM EDT | 900.00 | 219.82 | 241.80 | 249.90 | 0.00 | - | - | 6 | 33.39% |
| BLK240621P00910000 | 2023-03-08 12:59PM EDT | 910.00 | 236.99 | 250.20 | 258.80 | 0.00 | - | - | 6 | 33.60% |
| BLK240621P00950000 | 2023-03-07 11:24AM EDT | 950.00 | 266.83 | 289.40 | 297.90 | 0.00 | - | - | 0 | 35.88% |
| BLK240621P00980000 | 2023-03-30 11:41AM EDT | 980.00 | 317.80 | 304.40 | 313.30 | 0.00 | - | - | 0 | 29.92% |
| BLK240621P01000000 | 2023-03-27 2:27PM EDT | 1,000.00 | 350.70 | 345.10 | 352.60 | 0.00 | - | - | 0 | 41.19% |
| BLK240621P01060000 | 2023-03-17 2:47PM EDT | 1,060.00 | 426.50 | 364.50 | 374.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.