UK markets closed

BlackRock, Inc. (BLK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
757.16-13.57 (-1.76%)
At close: 04:00PM EST
757.00 -0.16 (-0.02%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK250117C003000002022-12-02 3:09PM EST300.00413.90411.00420.000.00-110.00%
BLK250117C003500002023-02-01 2:50PM EST350.00412.98407.00417.000.00-2239.10%
BLK250117C003600002022-10-13 12:47PM EST360.00229.40423.00432.000.00-2152.79%
BLK250117C003800002022-09-29 12:10PM EST380.00220.00302.60311.500.00--10.00%
BLK250117C004400002022-09-29 1:05PM EST440.00177.60258.10267.000.00--10.00%
BLK250117C004500002023-01-06 3:33PM EST450.00319.55322.00331.500.00-1136.97%
BLK250117C004800002022-09-15 8:42AM EST480.00214.00147.00154.000.00--10.00%
BLK250117C005000002023-01-19 3:56PM EST500.00270.00282.50291.500.00-31435.71%
BLK250117C005100002022-11-11 10:07AM EST510.00293.28249.40257.000.00-1222.55%
BLK250117C005200002022-10-13 9:05AM EST520.00106.74300.00308.000.00--247.03%
BLK250117C005400002022-10-13 11:03AM EST540.00117.00286.00294.000.00-3346.25%
BLK250117C005500002023-01-30 3:35PM EST550.00245.00245.40253.800.00-2334.50%
BLK250117C005600002022-10-17 8:58AM EST560.00123.00220.00228.000.00-1727.57%
BLK250117C005700002022-10-20 1:29PM EST570.00118.00218.50227.500.00-2829.95%
BLK250117C005800002022-11-08 2:48PM EST580.00190.00199.20208.500.00-51025.66%
BLK250117C005900002022-10-26 11:06AM EST590.00153.40219.00227.000.00-1034.07%
BLK250117C006000002023-01-30 3:58PM EST600.00206.30210.30218.500.00-23133.32%
BLK250117C006100002022-11-25 9:41AM EST610.00206.06181.10189.500.00-1426.20%
BLK250117C006200002022-10-25 12:04PM EST620.00133.00199.00207.000.00-1733.42%
BLK250117C006300002022-10-31 2:37PM EST630.00139.00177.40185.500.00-1428.82%
BLK250117C006400002022-11-11 10:07AM EST640.00210.28168.50177.000.00-1728.08%
BLK250117C006500002022-11-07 3:20PM EST650.00146.40165.20173.500.00-3828.74%
BLK250117C006600002022-11-08 12:46PM EST660.00148.00154.20163.500.00-1327.54%
BLK250117C006700002022-11-08 9:34AM EST670.00137.85155.30162.900.00-1228.88%
BLK250117C006800002022-12-02 11:50AM EST680.00150.84146.50154.500.00-51328.07%
BLK250117C006900002022-11-30 11:13AM EST690.00140.00140.00149.000.00-1328.00%
BLK250117C007000002023-01-27 12:23PM EST700.00157.00148.50156.400.00-2631.20%
BLK250117C007100002022-12-09 12:17PM EST710.00143.00145.10154.000.00-1531.81%
BLK250117C007200002023-01-31 3:55PM EST720.00145.90137.10145.000.00-35530.71%
BLK250117C007300002023-02-03 1:28PM EST730.00136.55132.20140.00+2.20+1.64%1230.60%
BLK250117C007400002023-01-31 2:01PM EST740.00126.45127.20133.700.00-1430.14%
BLK250117C007500002023-01-24 3:25PM EST750.00131.00121.80129.200.00-41130.09%
BLK250117C007600002023-02-02 9:32AM EST760.00128.00117.20123.600.00-1329.75%
BLK250117C007700002023-01-11 11:41AM EST770.00137.80111.80120.000.00--129.87%
BLK250117C007800002023-02-01 11:09AM EST780.00109.00107.60114.600.00-1229.53%
BLK250117C007900002023-01-17 9:35AM EST790.00114.00102.70110.500.00-1429.47%
BLK250117C008000002022-12-15 10:14AM EST800.0093.90110.30118.000.00-11332.14%
BLK250117C008200002023-01-26 2:08PM EST820.0096.6089.7096.500.00-4428.72%
BLK250117C008400002022-11-11 2:45PM EST840.00129.4983.0090.300.00--128.83%
BLK250117C008500002022-11-29 12:31PM EST850.0086.3180.3088.000.00-1429.04%
BLK250117C008600002023-01-26 2:08PM EST860.0081.4074.5081.800.00-4328.30%
BLK250117C008700002023-01-17 10:11AM EST870.0082.9071.7077.900.00-1528.07%
BLK250117C008800002022-12-08 1:04PM EST880.0072.4875.5084.000.00-1330.22%
BLK250117C009000002023-01-23 3:19PM EST900.0065.8061.3068.000.00-101227.68%
BLK250117C009100002023-01-30 3:37PM EST910.0061.0059.5064.500.00-1127.45%
BLK250117C009200002022-10-03 10:46AM EST920.0021.3041.5049.500.00--224.28%
BLK250117C009300002023-01-31 3:43PM EST930.0055.7052.1058.700.00-1227.21%
BLK250117C009500002023-01-30 3:37PM EST950.0049.7048.4053.600.00-1427.05%
BLK250117C009600002023-02-02 12:26PM EST960.0053.4044.0051.500.00-3527.05%
BLK250117C009800002022-12-19 12:01PM EST980.0042.7645.5053.000.00--128.51%
BLK250117C010000002023-02-02 3:43PM EST1,000.0041.7236.7042.500.00-516226.69%
BLK250117C010200002023-02-02 9:41AM EST1,020.0039.6032.5037.700.00-31826.28%
BLK250117C010400002022-12-19 11:59AM EST1,040.0034.5033.6041.000.00-11728.14%
BLK250117C010500002023-01-31 3:49PM EST1,050.0030.9027.3032.700.00-12426.14%
BLK250117C010800002022-11-11 2:22PM EST1,080.0056.5027.7035.300.00--228.19%
BLK250117C011000002023-01-30 10:30AM EST1,100.0024.8020.0025.200.00-1325.75%
BLK250117C011200002022-12-07 2:14PM EST1,120.0028.7024.0031.500.00-1528.59%
BLK250117C011400002023-01-26 11:39AM EST1,140.0020.0015.8020.600.00-115625.56%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK250117P002700002022-12-20 2:58PM EST270.009.404.307.200.00-32847.12%
BLK250117P003000002023-01-30 1:03PM EST300.005.004.307.200.00-22042.74%
BLK250117P003100002022-12-16 3:46PM EST310.0013.105.7010.500.00-1545.19%
BLK250117P003200002022-11-04 11:55AM EST320.0016.2511.0015.300.00-21148.30%
BLK250117P003400002023-01-20 11:21AM EST340.0010.796.309.700.00-1340.29%
BLK250117P003500002022-12-16 9:41AM EST350.0017.108.7013.500.00-2442.48%
BLK250117P003600002023-01-12 1:01PM EST360.0013.857.6011.200.00-3439.19%
BLK250117P003700002023-01-20 1:57PM EST370.0012.108.4012.000.00-1338.65%
BLK250117P003800002022-10-28 2:14PM EST380.0023.5016.7022.200.00-1244.76%
BLK250117P003900002023-01-30 3:37PM EST390.0011.7010.5012.100.00-1536.33%
BLK250117P004000002023-02-02 10:48AM EST400.0011.3410.9012.500.00-12035.48%
BLK250117P004300002023-01-06 2:41PM EST430.0020.7512.5017.500.00-1135.47%
BLK250117P004400002023-01-18 12:00PM EST440.0020.0014.2018.800.00--135.11%
BLK250117P004500002023-01-18 11:48AM EST450.0022.2016.1020.400.00-1334.88%
BLK250117P004600002023-01-26 11:51AM EST460.0020.5017.5020.700.00-1433.90%
BLK250117P004900002023-01-12 2:25PM EST490.0030.0020.7025.700.00--233.05%
BLK250117P005000002023-01-25 10:22AM EST500.0029.0023.2027.800.00-52632.90%
BLK250117P005100002023-01-25 10:50AM EST510.0031.4024.5029.300.00-5932.43%
BLK250117P005200002022-12-19 11:55AM EST520.0050.6030.6038.400.00-1635.03%
BLK250117P005300002023-01-24 10:27AM EST530.0033.1225.9031.600.00-1431.16%
BLK250117P005500002023-01-31 3:49PM EST550.0033.0631.5035.600.00-1330.50%
BLK250117P005600002023-01-23 10:30AM EST560.0042.4032.5039.000.00--130.64%
BLK250117P005700002022-11-11 10:58AM EST570.0049.4057.0064.300.00-2638.06%
BLK250117P005800002023-01-23 10:30AM EST580.0050.2037.6043.800.00-1230.05%
BLK250117P005900002023-01-20 3:05PM EST590.0051.1539.3046.100.00-12029.68%
BLK250117P006000002022-12-15 9:30AM EST600.0072.7049.2057.200.00-42432.07%
BLK250117P006100002023-01-03 1:24PM EST610.0070.9041.6049.500.00-31328.49%
BLK250117P006200002023-01-11 11:40AM EST620.0060.4847.3054.100.00-1428.76%
BLK250117P006300002023-01-03 1:24PM EST630.0078.0046.8054.400.00-2327.69%
BLK250117P006500002023-01-30 3:55PM EST650.0061.0056.2062.500.00-1527.69%
BLK250117P006600002023-01-04 1:43PM EST660.0084.1059.5065.900.00--127.45%
BLK250117P006700002023-01-09 10:39AM EST670.0077.8362.6068.600.00-1326.99%
BLK250117P006800002023-01-04 12:55PM EST680.0091.7065.9072.300.00--126.77%
BLK250117P006900002023-01-09 10:00AM EST690.0082.8068.9075.800.00--126.46%
BLK250117P007000002023-01-23 12:09PM EST700.0086.0073.0079.500.00-1726.18%
BLK250117P007100002023-01-13 2:36PM EST710.0091.4076.8082.800.00-1325.76%
BLK250117P007200002023-01-17 3:50PM EST720.0095.7080.7086.200.00-2425.34%
BLK250117P007300002023-01-09 3:50PM EST730.00102.2084.6090.700.00-1225.17%
BLK250117P007400002023-01-06 1:33PM EST740.00114.0087.1095.000.00-1824.91%
BLK250117P007500002022-12-16 1:48PM EST750.00143.00103.40111.100.00-151727.47%
BLK250117P007600002023-01-27 9:44AM EST760.00104.0095.00103.700.00-2724.32%
BLK250117P007800002023-01-09 3:47PM EST780.00125.23106.50113.300.00-25623.81%
BLK250117P007900002023-02-01 2:34PM EST790.00119.27109.10117.600.00-3323.39%
BLK250117P008000002023-01-23 12:18PM EST800.00122.23114.00122.50-10.23-7.72%2423.08%
BLK250117P008100002023-01-23 12:18PM EST810.00138.64120.00127.900.00-2022.85%
BLK250117P008200002023-02-03 9:30AM EST820.00130.89126.00133.60-7.04-5.10%2222.65%
BLK250117P008500002022-11-23 12:47PM EST850.00177.00190.00198.000.00--133.15%
BLK250117P009000002023-02-02 12:46PM EST900.00167.00173.00182.000.00-1220.45%
BLK250117P009200002022-12-14 2:22PM EST920.00237.75199.00207.000.00-1022.95%
BLK250117P009500002022-12-14 3:50PM EST950.00261.00220.00228.500.00--122.31%
BLK250117P010000002022-12-02 9:31AM EST1,000.00307.75298.00306.500.00-2232.34%
BLK250117P010500002023-01-09 1:07PM EST1,050.00298.00293.60302.000.00-1317.61%
BLK250117P011000002022-12-02 9:31AM EST1,100.00397.76387.50396.500.00-2034.35%