BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK241220C00400000 | 2024-04-10 10:18AM EDT | 400.00 | 400.00 | 363.40 | 372.00 | 0.00 | - | - | 2 | 57.00% |
| BLK241220C00600000 | 2024-04-10 1:24PM EDT | 600.00 | 210.00 | 178.90 | 186.00 | 0.00 | - | - | 1 | 36.43% |
| BLK241220C00700000 | 2024-03-21 9:39AM EDT | 700.00 | 162.50 | 93.80 | 100.50 | 0.00 | - | 4 | 3 | 27.31% |
| BLK241220C00710000 | 2024-03-08 10:58AM EDT | 710.00 | 168.40 | 126.50 | 134.30 | 0.00 | - | 2 | 1 | 44.83% |
| BLK241220C00730000 | 2024-04-01 1:26PM EDT | 730.00 | 137.36 | 81.30 | 87.00 | 0.00 | - | - | 1 | 28.89% |
| BLK241220C00740000 | 2024-04-10 12:21PM EDT | 740.00 | 100.07 | 72.70 | 79.10 | 0.00 | - | 1 | 2 | 27.74% |
| BLK241220C00750000 | 2024-04-19 11:10AM EDT | 750.00 | 67.30 | 67.20 | 72.80 | 0.00 | - | 2 | 4 | 27.20% |
| BLK241220C00760000 | 2024-03-12 11:46AM EDT | 760.00 | 119.60 | 83.00 | 87.10 | 0.00 | - | - | 1 | 35.03% |
| BLK241220C00770000 | 2024-04-19 1:34PM EDT | 770.00 | 55.90 | 55.60 | 61.40 | 0.00 | - | 11 | 12 | 26.33% |
| BLK241220C00780000 | 2024-04-24 3:59PM EDT | 780.00 | 55.60 | 53.50 | 56.60 | 0.00 | - | 2 | 7 | 26.12% |
| BLK241220C00790000 | 2024-04-22 3:22PM EDT | 790.00 | 52.20 | 49.10 | 51.10 | 0.00 | - | 12 | 14 | 25.52% |
| BLK241220C00800000 | 2024-04-10 3:59PM EDT | 800.00 | 64.02 | 43.20 | 47.30 | 0.00 | - | 5 | 47 | 25.53% |
| BLK241220C00810000 | 2024-04-26 1:16PM EDT | 810.00 | 41.91 | 40.40 | 44.00 | +4.91 | +13.27% | 1 | 23 | 25.64% |
| BLK241220C00820000 | 2024-04-12 10:27AM EDT | 820.00 | 50.25 | 36.80 | 40.10 | 0.00 | - | 10 | 32 | 25.42% |
| BLK241220C00830000 | 2024-04-25 11:43AM EDT | 830.00 | 35.00 | 32.80 | 34.60 | +3.00 | +9.38% | 1 | 28 | 24.41% |
| BLK241220C00840000 | 2024-03-22 1:31PM EDT | 840.00 | 69.16 | 28.60 | 30.30 | 0.00 | - | 4 | 20 | 23.79% |
| BLK241220C00850000 | 2024-04-19 3:14PM EDT | 850.00 | 26.30 | 26.40 | 28.50 | 0.00 | - | 1 | 10 | 24.18% |
| BLK241220C00860000 | 2024-03-22 11:37AM EDT | 860.00 | 59.33 | 23.10 | 24.70 | 0.00 | - | 6 | 6 | 23.56% |
| BLK241220C00880000 | 2024-04-11 2:39PM EDT | 880.00 | 32.86 | 18.60 | 20.40 | 0.00 | - | 3 | 4 | 23.57% |
| BLK241220C00890000 | 2024-04-19 12:02PM EDT | 890.00 | 17.40 | 16.80 | 18.00 | 0.00 | - | 1 | 1 | 23.31% |
| BLK241220C00900000 | 2024-04-26 11:24AM EDT | 900.00 | 15.44 | 14.80 | 16.20 | +0.94 | +6.48% | 1 | 11 | 23.27% |
| BLK241220C00920000 | 2024-04-15 11:01AM EDT | 920.00 | 16.30 | 11.50 | 12.60 | 0.00 | - | 4 | 6 | 22.92% |
| BLK241220C00930000 | 2024-04-11 3:40PM EDT | 930.00 | 20.85 | 10.10 | 11.20 | 0.00 | - | - | 3 | 22.84% |
| BLK241220C00940000 | 2024-03-05 12:52PM EDT | 940.00 | 31.10 | 21.70 | 23.50 | 0.00 | - | 10 | 11 | 30.80% |
| BLK241220C00950000 | 2024-04-17 9:32AM EDT | 950.00 | 9.50 | 7.80 | 8.90 | 0.00 | - | - | 1 | 22.78% |
| BLK241220C00960000 | 2024-03-04 4:04PM EDT | 960.00 | 28.80 | 19.90 | 26.70 | 0.00 | - | 1 | 1 | 34.21% |
| BLK241220C00970000 | 2024-04-16 3:28PM EDT | 970.00 | 7.95 | 6.20 | 7.10 | 0.00 | - | - | 2 | 22.78% |
| BLK241220C01000000 | 2024-04-19 2:28PM EDT | 1,000.00 | 5.40 | 4.30 | 5.00 | 0.00 | - | 1 | 17 | 22.77% |
| BLK241220C01120000 | 2024-03-04 3:09PM EDT | 1,120.00 | 6.10 | 4.80 | 5.80 | 0.00 | - | 1 | 1 | 30.51% |
| BLK241220C01160000 | 2024-04-23 9:30AM EDT | 1,160.00 | 1.40 | 0.65 | 1.65 | 0.00 | - | 1 | 2 | 25.90% |
| BLK241220C01200000 | 2024-04-26 1:21PM EDT | 1,200.00 | 1.00 | 0.70 | 4.20 | -1.75 | -63.64% | 1 | 1 | 32.38% |
| BLK241220C01240000 | 2024-04-25 1:15PM EDT | 1,240.00 | 0.83 | 0.55 | 1.20 | 0.00 | - | 10 | 91 | 27.88% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK241220P00390000 | 2024-04-17 11:12AM EDT | 390.00 | 1.54 | 0.60 | 1.60 | 0.00 | - | - | 10 | 41.82% |
| BLK241220P00400000 | 2024-04-15 3:59PM EDT | 400.00 | 1.77 | 0.75 | 2.65 | 0.00 | - | 109 | 61 | 44.00% |
| BLK241220P00410000 | 2024-03-05 3:14PM EDT | 410.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | - | 2 | 47.71% |
| BLK241220P00460000 | 2024-04-04 3:28PM EDT | 460.00 | 3.10 | 2.00 | 2.85 | 0.00 | - | 3 | 3 | 36.05% |
| BLK241220P00480000 | 2024-03-22 12:11PM EDT | 480.00 | 2.35 | 3.50 | 4.60 | 0.00 | - | 1 | 2 | 36.87% |
| BLK241220P00500000 | 2024-04-12 9:33AM EDT | 500.00 | 3.49 | 2.90 | 4.00 | 0.00 | - | 1 | 1 | 33.12% |
| BLK241220P00520000 | 2024-03-13 3:28PM EDT | 520.00 | 4.17 | 5.70 | 6.30 | 0.00 | - | 1 | 11 | 33.93% |
| BLK241220P00540000 | 2024-04-17 11:12AM EDT | 540.00 | 6.87 | 4.30 | 5.50 | 0.00 | - | - | 10 | 30.20% |
| BLK241220P00560000 | 2024-04-17 11:30AM EDT | 560.00 | 9.00 | 5.90 | 7.00 | 0.00 | - | 1 | 6 | 29.41% |
| BLK241220P00580000 | 2024-04-26 9:30AM EDT | 580.00 | 8.15 | 7.30 | 8.50 | -0.85 | -9.44% | 2 | 9 | 28.30% |
| BLK241220P00600000 | 2024-04-16 11:01AM EDT | 600.00 | 12.72 | 9.20 | 10.30 | 0.00 | - | 1 | 36 | 27.21% |
| BLK241220P00610000 | 2024-04-18 2:41PM EDT | 610.00 | 14.60 | 10.30 | 11.60 | 0.00 | - | 1 | 8 | 26.89% |
| BLK241220P00620000 | 2024-04-23 11:06AM EDT | 620.00 | 12.55 | 11.60 | 12.90 | -0.53 | -4.05% | 1 | 5 | 26.47% |
| BLK241220P00630000 | 2024-04-26 9:30AM EDT | 630.00 | 15.07 | 13.00 | 14.50 | +0.64 | +4.44% | 1 | 17 | 26.17% |
| BLK241220P00640000 | 2024-04-12 11:09AM EDT | 640.00 | 17.95 | 14.40 | 15.80 | 0.00 | - | 1 | 26 | 25.58% |
| BLK241220P00650000 | 2024-04-23 10:47AM EDT | 650.00 | 17.75 | 16.10 | 17.40 | 0.00 | - | 1 | 10 | 25.10% |
| BLK241220P00660000 | 2024-04-19 12:59PM EDT | 660.00 | 24.60 | 17.90 | 19.30 | 0.00 | - | 1 | 4 | 24.72% |
| BLK241220P00670000 | 2024-04-11 3:40PM EDT | 670.00 | 21.07 | 19.90 | 21.60 | 0.00 | - | 3 | 9 | 24.46% |
| BLK241220P00690000 | 2024-04-22 11:22AM EDT | 690.00 | 30.60 | 23.20 | 26.20 | 0.00 | - | 1 | 25 | 23.63% |
| BLK241220P00700000 | 2024-04-22 11:22AM EDT | 700.00 | 33.60 | 27.10 | 29.00 | 0.00 | - | 1 | 8 | 23.31% |
| BLK241220P00710000 | 2024-04-22 3:04PM EDT | 710.00 | 33.10 | 29.80 | 31.90 | 0.00 | - | 3 | 7 | 22.94% |
| BLK241220P00720000 | 2024-04-24 10:28AM EDT | 720.00 | 35.50 | 31.90 | 35.20 | 0.00 | - | 1 | 14 | 22.63% |
| BLK241220P00740000 | 2024-04-24 10:28AM EDT | 740.00 | 42.60 | 39.80 | 43.70 | 0.00 | - | 1 | 13 | 22.50% |
| BLK241220P00750000 | 2024-04-19 9:57AM EDT | 750.00 | 52.00 | 42.70 | 46.30 | 0.00 | - | 1 | 19 | 21.58% |
| BLK241220P00760000 | 2024-04-19 1:04PM EDT | 760.00 | 59.30 | 46.90 | 51.80 | 0.00 | - | 11 | 22 | 21.74% |
| BLK241220P00770000 | 2024-04-24 1:25PM EDT | 770.00 | 54.20 | 51.30 | 55.20 | 0.00 | - | 2 | 83 | 20.92% |
| BLK241220P00780000 | 2024-04-23 2:51PM EDT | 780.00 | 58.60 | 56.90 | 62.00 | 0.00 | - | 1 | 55 | 21.37% |
| BLK241220P00790000 | 2024-04-23 2:51PM EDT | 790.00 | 63.60 | 62.00 | 66.30 | 0.00 | - | 1 | 29 | 20.67% |
| BLK241220P00800000 | 2024-04-11 9:30AM EDT | 800.00 | 64.85 | 66.70 | 71.30 | 0.00 | - | 1 | 113 | 20.14% |
| BLK241220P00810000 | 2024-04-24 10:25AM EDT | 810.00 | 77.10 | 71.10 | 78.30 | 0.00 | - | 5 | 99 | 20.31% |
| BLK241220P00820000 | 2024-04-22 3:34PM EDT | 820.00 | 84.20 | 77.00 | 84.50 | 0.00 | - | 4 | 25 | 20.02% |
| BLK241220P00830000 | 2024-04-04 2:30PM EDT | 830.00 | 72.61 | 84.00 | 91.40 | 0.00 | - | 50 | 58 | 19.91% |
| BLK241220P00840000 | 2024-04-11 9:30AM EDT | 840.00 | 86.55 | 90.00 | 98.40 | 0.00 | - | - | 1 | 19.73% |
| BLK241220P00850000 | 2024-01-19 2:36PM EDT | 850.00 | 85.70 | 85.50 | 90.50 | 0.00 | - | 2 | 6 | 10.64% |
| BLK241220P01000000 | 2024-04-12 1:47PM EDT | 1,000.00 | 230.60 | 232.50 | 240.90 | 0.00 | - | 1 | 0 | 21.47% |
© 2024 Yahoo. All rights reserved.