BlackRock, Inc. (BLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK241018C00650000 | 2024-02-27 11:23AM EDT | 650.00 | 171.36 | 196.70 | 205.00 | 0.00 | - | - | 1 | 71.10% |
| BLK241018C00680000 | 2024-04-09 12:03PM EDT | 680.00 | 148.40 | 105.50 | 111.20 | 0.00 | - | 21 | 24 | 30.69% |
| BLK241018C00690000 | 2024-04-08 10:47AM EDT | 690.00 | 140.17 | 97.40 | 104.00 | 0.00 | - | - | 2 | 30.33% |
| BLK241018C00700000 | 2024-03-21 9:55AM EDT | 700.00 | 157.15 | 83.00 | 89.30 | 0.00 | - | 1 | 1 | 25.73% |
| BLK241018C00710000 | 2024-02-27 12:15PM EDT | 710.00 | 120.40 | 145.00 | 154.00 | 0.00 | - | 3 | 3 | 60.04% |
| BLK241018C00720000 | 2024-04-16 9:43AM EDT | 720.00 | 81.20 | 76.50 | 82.50 | 0.00 | - | 1 | 4 | 28.65% |
| BLK241018C00730000 | 2024-02-13 10:39AM EDT | 730.00 | 96.55 | 111.30 | 119.50 | 0.00 | - | - | 1 | 49.82% |
| BLK241018C00750000 | 2024-04-16 10:24AM EDT | 750.00 | 64.20 | 56.40 | 63.40 | 0.00 | - | 1 | 3 | 27.18% |
| BLK241018C00760000 | 2024-04-25 2:14PM EDT | 760.00 | 52.26 | 52.80 | 58.00 | 0.00 | - | 3 | 4 | 26.91% |
| BLK241018C00770000 | 2024-04-25 12:27PM EDT | 770.00 | 45.40 | 47.60 | 50.60 | 0.00 | - | 1 | 4 | 25.57% |
| BLK241018C00780000 | 2024-04-26 1:41PM EDT | 780.00 | 44.10 | 41.50 | 45.00 | -1.20 | -2.65% | 1 | 2 | 24.95% |
| BLK241018C00790000 | 2024-04-24 3:32PM EDT | 790.00 | 40.80 | 36.90 | 40.30 | 0.00 | - | 2 | 4 | 24.62% |
| BLK241018C00800000 | 2024-04-25 9:45AM EDT | 800.00 | 30.33 | 33.80 | 36.10 | 0.00 | - | 1 | 12 | 24.39% |
| BLK241018C00810000 | 2024-04-19 1:22PM EDT | 810.00 | 29.45 | 30.00 | 33.00 | 0.00 | - | 2 | 4 | 24.56% |
| BLK241018C00820000 | 2024-04-26 2:44PM EDT | 820.00 | 28.00 | 26.40 | 28.20 | -1.20 | -4.11% | 1 | 18 | 23.74% |
| BLK241018C00830000 | 2024-04-24 10:43AM EDT | 830.00 | 24.60 | 23.20 | 24.90 | 0.00 | - | 5 | 12 | 23.52% |
| BLK241018C00840000 | 2024-04-19 3:48PM EDT | 840.00 | 20.80 | 18.10 | 21.90 | 0.00 | - | 2 | 10 | 23.32% |
| BLK241018C00850000 | 2024-04-17 2:54PM EDT | 850.00 | 20.00 | 17.70 | 19.10 | 0.00 | - | 1 | 9 | 23.08% |
| BLK241018C00860000 | 2024-04-19 3:46PM EDT | 860.00 | 15.80 | 15.30 | 16.90 | 0.00 | - | 1 | 2 | 23.04% |
| BLK241018C00870000 | 2024-04-17 9:41AM EDT | 870.00 | 15.80 | 13.20 | 14.60 | 0.00 | - | 1 | 1 | 22.81% |
| BLK241018C00880000 | 2024-04-12 12:54PM EDT | 880.00 | 19.80 | 11.30 | 12.90 | 0.00 | - | 4 | 8 | 22.82% |
| BLK241018C00900000 | 2024-04-04 3:00PM EDT | 900.00 | 24.50 | 8.60 | 9.50 | 0.00 | - | 1 | 5 | 22.46% |
| BLK241018C00920000 | 2024-03-15 2:13PM EDT | 920.00 | 21.30 | 8.60 | 11.50 | 0.00 | - | 1 | 1 | 25.92% |
| BLK241018C00930000 | 2024-04-02 12:26PM EDT | 930.00 | 21.24 | 5.30 | 6.10 | 0.00 | - | 4 | 7 | 22.27% |
| BLK241018C00940000 | 2024-01-24 2:24PM EDT | 940.00 | 14.41 | 16.80 | 18.70 | 0.00 | - | - | 1 | 32.88% |
| BLK241018C00950000 | 2024-04-03 9:44AM EDT | 950.00 | 19.10 | 3.90 | 4.50 | 0.00 | - | 5 | 1 | 22.18% |
| BLK241018C00960000 | 2024-03-14 12:21PM EDT | 960.00 | 14.10 | 6.00 | 6.80 | 0.00 | - | 1 | 1 | 25.46% |
| BLK241018C00970000 | 2024-04-10 1:05PM EDT | 970.00 | 8.30 | 2.95 | 3.40 | 0.00 | - | - | 4 | 22.27% |
| BLK241018C00980000 | 2024-04-10 9:48AM EDT | 980.00 | 8.00 | 2.60 | 3.10 | 0.00 | - | 1 | 3 | 22.54% |
| BLK241018C00990000 | 2024-04-04 2:29PM EDT | 990.00 | 10.00 | 2.20 | 2.70 | 0.00 | - | 1 | 3 | 22.60% |
| BLK241018C01000000 | 2024-04-12 1:44PM EDT | 1,000.00 | 4.62 | 1.75 | 2.35 | 0.00 | - | 1 | 3 | 22.65% |
| BLK241018C01020000 | 2024-01-22 11:34AM EDT | 1,020.00 | 7.90 | 5.40 | 6.70 | 0.00 | - | - | 1 | 29.98% |
| BLK241018C01060000 | 2024-04-02 9:46AM EDT | 1,060.00 | 4.90 | 0.90 | 1.75 | 0.00 | - | - | 1 | 25.08% |
| BLK241018C01080000 | 2024-04-16 9:30AM EDT | 1,080.00 | 1.70 | 0.75 | 1.60 | 0.00 | - | - | 1 | 25.84% |
| BLK241018C01100000 | 2024-04-09 11:57AM EDT | 1,100.00 | 2.85 | 0.60 | 1.45 | 0.00 | - | 1 | 6 | 26.51% |
| BLK241018C01180000 | 2024-04-26 9:30AM EDT | 1,180.00 | 0.60 | 0.35 | 1.15 | -0.90 | -60.00% | 2 | 3 | 29.57% |
| BLK241018C01200000 | 2024-04-15 12:20PM EDT | 1,200.00 | 0.92 | 0.30 | 1.10 | 0.00 | - | 18 | 149 | 30.31% |
| BLK241018C01220000 | 2024-04-24 3:59PM EDT | 1,220.00 | 0.71 | 0.25 | 1.05 | 0.00 | - | 15 | 20 | 31.02% |
| BLK241018C01240000 | 2024-03-27 12:01PM EDT | 1,240.00 | 1.35 | 0.15 | 1.00 | 0.00 | - | 18 | 9 | 31.70% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK241018P00390000 | 2024-04-18 10:01AM EDT | 390.00 | 1.00 | 0.10 | 1.35 | 0.00 | - | - | 1 | 47.49% |
| BLK241018P00400000 | 2024-04-11 9:30AM EDT | 400.00 | 1.30 | 0.30 | 1.25 | 0.00 | - | - | 1 | 45.34% |
| BLK241018P00410000 | 2024-03-12 1:23PM EDT | 410.00 | 0.90 | 0.05 | 5.30 | 0.00 | - | 6 | 12 | 56.81% |
| BLK241018P00420000 | 2024-04-12 9:30AM EDT | 420.00 | 1.70 | 0.00 | 1.30 | 0.00 | - | 1 | 8 | 42.51% |
| BLK241018P00430000 | 2024-04-08 1:14PM EDT | 430.00 | 1.67 | 0.05 | 1.40 | 0.00 | - | - | 10 | 41.48% |
| BLK241018P00450000 | 2024-04-12 9:35AM EDT | 450.00 | 1.15 | 0.85 | 1.65 | 0.00 | - | 4 | 3 | 39.60% |
| BLK241018P00500000 | 2024-01-25 1:57PM EDT | 500.00 | 2.70 | 0.35 | 3.50 | 0.00 | - | 10 | 10 | 37.56% |
| BLK241018P00540000 | 2024-02-13 2:23PM EDT | 540.00 | 4.80 | 1.15 | 6.90 | 0.00 | - | - | 1 | 37.28% |
| BLK241018P00560000 | 2024-04-23 10:47AM EDT | 560.00 | 4.10 | 3.00 | 3.80 | 0.00 | - | 1 | 4 | 29.54% |
| BLK241018P00580000 | 2024-04-23 10:11AM EDT | 580.00 | 4.60 | 4.30 | 4.80 | -0.60 | -11.54% | 10 | 14 | 28.34% |
| BLK241018P00600000 | 2024-04-17 1:02PM EDT | 600.00 | 8.90 | 5.60 | 6.40 | 0.00 | - | 1 | 7 | 27.57% |
| BLK241018P00610000 | 2024-04-08 9:30AM EDT | 610.00 | 7.35 | 6.30 | 6.90 | 0.00 | - | - | 1 | 26.69% |
| BLK241018P00620000 | 2024-04-26 11:10AM EDT | 620.00 | 7.70 | 7.10 | 7.80 | +2.20 | +40.00% | 3 | 2 | 26.17% |
| BLK241018P00630000 | 2024-04-10 12:44PM EDT | 630.00 | 10.00 | 8.00 | 8.80 | 0.00 | - | 1 | 15 | 25.65% |
| BLK241018P00640000 | 2024-04-16 9:51AM EDT | 640.00 | 13.70 | 9.30 | 10.00 | 0.00 | - | 1 | 3 | 25.20% |
| BLK241018P00650000 | 2024-04-23 11:02AM EDT | 650.00 | 11.95 | 10.50 | 11.30 | 0.00 | - | 1 | 11 | 24.72% |
| BLK241018P00660000 | 2024-04-26 1:41PM EDT | 660.00 | 12.50 | 11.90 | 12.90 | -1.50 | -10.71% | 2 | 14 | 24.34% |
| BLK241018P00680000 | 2024-04-24 10:02AM EDT | 680.00 | 17.20 | 15.30 | 17.00 | 0.00 | - | 2 | 2 | 23.81% |
| BLK241018P00700000 | 2024-04-25 11:36AM EDT | 700.00 | 21.00 | 18.90 | 23.00 | -2.82 | -11.84% | 4 | 16 | 23.82% |
| BLK241018P00710000 | 2024-04-26 10:18AM EDT | 710.00 | 23.30 | 21.60 | 24.10 | +8.83 | +61.02% | 2 | 40 | 22.53% |
| BLK241018P00720000 | 2024-04-22 2:26PM EDT | 720.00 | 26.00 | 24.60 | 28.70 | -1.50 | -5.45% | 1 | 13 | 23.02% |
| BLK241018P00730000 | 2024-04-18 1:28PM EDT | 730.00 | 37.44 | 28.60 | 31.90 | 0.00 | - | 1 | 8 | 22.59% |
| BLK241018P00740000 | 2024-03-04 11:22AM EDT | 740.00 | 22.30 | 24.20 | 29.00 | 0.00 | - | 1 | 6 | 19.00% |
| BLK241018P00750000 | 2024-04-23 10:31AM EDT | 750.00 | 37.76 | 35.20 | 38.10 | 0.00 | - | 15 | 21 | 21.20% |
| BLK241018P00760000 | 2024-04-25 1:58PM EDT | 760.00 | 43.60 | 39.40 | 42.60 | 0.00 | - | 1 | 5 | 20.96% |
| BLK241018P00770000 | 2024-04-24 3:26PM EDT | 770.00 | 45.80 | 44.00 | 48.00 | 0.00 | - | 1 | 15 | 20.98% |
| BLK241018P00780000 | 2024-04-10 3:54PM EDT | 780.00 | 48.20 | 49.70 | 53.00 | 0.00 | - | 1 | 5 | 20.63% |
| BLK241018P00790000 | 2024-04-22 3:56PM EDT | 790.00 | 58.60 | 54.30 | 58.40 | 0.00 | - | 2 | 14 | 20.31% |
| BLK241018P00800000 | 2024-03-28 10:23AM EDT | 800.00 | 36.90 | 58.90 | 65.50 | 0.00 | - | 1 | 2 | 20.65% |
| BLK241018P00810000 | 2024-02-28 12:00PM EDT | 810.00 | 49.90 | 37.80 | 42.50 | 0.00 | - | - | 3 | 0.00% |
| BLK241018P00930000 | 2024-04-10 2:23PM EDT | 930.00 | 151.00 | 163.00 | 171.90 | 0.00 | - | - | 1 | 20.95% |
© 2024 Yahoo. All rights reserved.