BlackRock, Inc. (BLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK250117C00300000 | 2022-12-02 3:09PM EST | 300.00 | 413.90 | 411.00 | 420.00 | 0.00 | - | 1 | 1 | 0.00% |
| BLK250117C00350000 | 2023-02-01 2:50PM EST | 350.00 | 412.98 | 407.00 | 417.00 | 0.00 | - | 2 | 2 | 39.10% |
| BLK250117C00360000 | 2022-10-13 12:47PM EST | 360.00 | 229.40 | 423.00 | 432.00 | 0.00 | - | 2 | 1 | 52.79% |
| BLK250117C00380000 | 2022-09-29 12:10PM EST | 380.00 | 220.00 | 302.60 | 311.50 | 0.00 | - | - | 1 | 0.00% |
| BLK250117C00440000 | 2022-09-29 1:05PM EST | 440.00 | 177.60 | 258.10 | 267.00 | 0.00 | - | - | 1 | 0.00% |
| BLK250117C00450000 | 2023-01-06 3:33PM EST | 450.00 | 319.55 | 322.00 | 331.50 | 0.00 | - | 1 | 1 | 36.97% |
| BLK250117C00480000 | 2022-09-15 8:42AM EST | 480.00 | 214.00 | 147.00 | 154.00 | 0.00 | - | - | 1 | 0.00% |
| BLK250117C00500000 | 2023-01-19 3:56PM EST | 500.00 | 270.00 | 282.50 | 291.50 | 0.00 | - | 3 | 14 | 35.71% |
| BLK250117C00510000 | 2022-11-11 10:07AM EST | 510.00 | 293.28 | 249.40 | 257.00 | 0.00 | - | 1 | 2 | 22.55% |
| BLK250117C00520000 | 2022-10-13 9:05AM EST | 520.00 | 106.74 | 300.00 | 308.00 | 0.00 | - | - | 2 | 47.03% |
| BLK250117C00540000 | 2022-10-13 11:03AM EST | 540.00 | 117.00 | 286.00 | 294.00 | 0.00 | - | 3 | 3 | 46.25% |
| BLK250117C00550000 | 2023-01-30 3:35PM EST | 550.00 | 245.00 | 245.40 | 253.80 | 0.00 | - | 2 | 3 | 34.50% |
| BLK250117C00560000 | 2022-10-17 8:58AM EST | 560.00 | 123.00 | 220.00 | 228.00 | 0.00 | - | 1 | 7 | 27.57% |
| BLK250117C00570000 | 2022-10-20 1:29PM EST | 570.00 | 118.00 | 218.50 | 227.50 | 0.00 | - | 2 | 8 | 29.95% |
| BLK250117C00580000 | 2022-11-08 2:48PM EST | 580.00 | 190.00 | 199.20 | 208.50 | 0.00 | - | 5 | 10 | 25.66% |
| BLK250117C00590000 | 2022-10-26 11:06AM EST | 590.00 | 153.40 | 219.00 | 227.00 | 0.00 | - | 1 | 0 | 34.07% |
| BLK250117C00600000 | 2023-01-30 3:58PM EST | 600.00 | 206.30 | 210.30 | 218.50 | 0.00 | - | 2 | 31 | 33.32% |
| BLK250117C00610000 | 2022-11-25 9:41AM EST | 610.00 | 206.06 | 181.10 | 189.50 | 0.00 | - | 1 | 4 | 26.20% |
| BLK250117C00620000 | 2022-10-25 12:04PM EST | 620.00 | 133.00 | 199.00 | 207.00 | 0.00 | - | 1 | 7 | 33.42% |
| BLK250117C00630000 | 2022-10-31 2:37PM EST | 630.00 | 139.00 | 177.40 | 185.50 | 0.00 | - | 1 | 4 | 28.82% |
| BLK250117C00640000 | 2022-11-11 10:07AM EST | 640.00 | 210.28 | 168.50 | 177.00 | 0.00 | - | 1 | 7 | 28.08% |
| BLK250117C00650000 | 2022-11-07 3:20PM EST | 650.00 | 146.40 | 165.20 | 173.50 | 0.00 | - | 3 | 8 | 28.74% |
| BLK250117C00660000 | 2022-11-08 12:46PM EST | 660.00 | 148.00 | 154.20 | 163.50 | 0.00 | - | 1 | 3 | 27.54% |
| BLK250117C00670000 | 2022-11-08 9:34AM EST | 670.00 | 137.85 | 155.30 | 162.90 | 0.00 | - | 1 | 2 | 28.88% |
| BLK250117C00680000 | 2022-12-02 11:50AM EST | 680.00 | 150.84 | 146.50 | 154.50 | 0.00 | - | 5 | 13 | 28.07% |
| BLK250117C00690000 | 2022-11-30 11:13AM EST | 690.00 | 140.00 | 140.00 | 149.00 | 0.00 | - | 1 | 3 | 28.00% |
| BLK250117C00700000 | 2023-01-27 12:23PM EST | 700.00 | 157.00 | 148.50 | 156.40 | 0.00 | - | 2 | 6 | 31.20% |
| BLK250117C00710000 | 2022-12-09 12:17PM EST | 710.00 | 143.00 | 145.10 | 154.00 | 0.00 | - | 1 | 5 | 31.81% |
| BLK250117C00720000 | 2023-01-31 3:55PM EST | 720.00 | 145.90 | 137.10 | 145.00 | 0.00 | - | 3 | 55 | 30.71% |
| BLK250117C00730000 | 2023-02-03 1:28PM EST | 730.00 | 136.55 | 132.20 | 140.00 | +2.20 | +1.64% | 1 | 2 | 30.60% |
| BLK250117C00740000 | 2023-01-31 2:01PM EST | 740.00 | 126.45 | 127.20 | 133.70 | 0.00 | - | 1 | 4 | 30.14% |
| BLK250117C00750000 | 2023-01-24 3:25PM EST | 750.00 | 131.00 | 121.80 | 129.20 | 0.00 | - | 4 | 11 | 30.09% |
| BLK250117C00760000 | 2023-02-02 9:32AM EST | 760.00 | 128.00 | 117.20 | 123.60 | 0.00 | - | 1 | 3 | 29.75% |
| BLK250117C00770000 | 2023-01-11 11:41AM EST | 770.00 | 137.80 | 111.80 | 120.00 | 0.00 | - | - | 1 | 29.87% |
| BLK250117C00780000 | 2023-02-01 11:09AM EST | 780.00 | 109.00 | 107.60 | 114.60 | 0.00 | - | 1 | 2 | 29.53% |
| BLK250117C00790000 | 2023-01-17 9:35AM EST | 790.00 | 114.00 | 102.70 | 110.50 | 0.00 | - | 1 | 4 | 29.47% |
| BLK250117C00800000 | 2022-12-15 10:14AM EST | 800.00 | 93.90 | 110.30 | 118.00 | 0.00 | - | 1 | 13 | 32.14% |
| BLK250117C00820000 | 2023-01-26 2:08PM EST | 820.00 | 96.60 | 89.70 | 96.50 | 0.00 | - | 4 | 4 | 28.72% |
| BLK250117C00840000 | 2022-11-11 2:45PM EST | 840.00 | 129.49 | 83.00 | 90.30 | 0.00 | - | - | 1 | 28.83% |
| BLK250117C00850000 | 2022-11-29 12:31PM EST | 850.00 | 86.31 | 80.30 | 88.00 | 0.00 | - | 1 | 4 | 29.04% |
| BLK250117C00860000 | 2023-01-26 2:08PM EST | 860.00 | 81.40 | 74.50 | 81.80 | 0.00 | - | 4 | 3 | 28.30% |
| BLK250117C00870000 | 2023-01-17 10:11AM EST | 870.00 | 82.90 | 71.70 | 77.90 | 0.00 | - | 1 | 5 | 28.07% |
| BLK250117C00880000 | 2022-12-08 1:04PM EST | 880.00 | 72.48 | 75.50 | 84.00 | 0.00 | - | 1 | 3 | 30.22% |
| BLK250117C00900000 | 2023-01-23 3:19PM EST | 900.00 | 65.80 | 61.30 | 68.00 | 0.00 | - | 10 | 12 | 27.68% |
| BLK250117C00910000 | 2023-01-30 3:37PM EST | 910.00 | 61.00 | 59.50 | 64.50 | 0.00 | - | 1 | 1 | 27.45% |
| BLK250117C00920000 | 2022-10-03 10:46AM EST | 920.00 | 21.30 | 41.50 | 49.50 | 0.00 | - | - | 2 | 24.28% |
| BLK250117C00930000 | 2023-01-31 3:43PM EST | 930.00 | 55.70 | 52.10 | 58.70 | 0.00 | - | 1 | 2 | 27.21% |
| BLK250117C00950000 | 2023-01-30 3:37PM EST | 950.00 | 49.70 | 48.40 | 53.60 | 0.00 | - | 1 | 4 | 27.05% |
| BLK250117C00960000 | 2023-02-02 12:26PM EST | 960.00 | 53.40 | 44.00 | 51.50 | 0.00 | - | 3 | 5 | 27.05% |
| BLK250117C00980000 | 2022-12-19 12:01PM EST | 980.00 | 42.76 | 45.50 | 53.00 | 0.00 | - | - | 1 | 28.51% |
| BLK250117C01000000 | 2023-02-02 3:43PM EST | 1,000.00 | 41.72 | 36.70 | 42.50 | 0.00 | - | 5 | 162 | 26.69% |
| BLK250117C01020000 | 2023-02-02 9:41AM EST | 1,020.00 | 39.60 | 32.50 | 37.70 | 0.00 | - | 3 | 18 | 26.28% |
| BLK250117C01040000 | 2022-12-19 11:59AM EST | 1,040.00 | 34.50 | 33.60 | 41.00 | 0.00 | - | 1 | 17 | 28.14% |
| BLK250117C01050000 | 2023-01-31 3:49PM EST | 1,050.00 | 30.90 | 27.30 | 32.70 | 0.00 | - | 1 | 24 | 26.14% |
| BLK250117C01080000 | 2022-11-11 2:22PM EST | 1,080.00 | 56.50 | 27.70 | 35.30 | 0.00 | - | - | 2 | 28.19% |
| BLK250117C01100000 | 2023-01-30 10:30AM EST | 1,100.00 | 24.80 | 20.00 | 25.20 | 0.00 | - | 1 | 3 | 25.75% |
| BLK250117C01120000 | 2022-12-07 2:14PM EST | 1,120.00 | 28.70 | 24.00 | 31.50 | 0.00 | - | 1 | 5 | 28.59% |
| BLK250117C01140000 | 2023-01-26 11:39AM EST | 1,140.00 | 20.00 | 15.80 | 20.60 | 0.00 | - | 1 | 156 | 25.56% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK250117P00270000 | 2022-12-20 2:58PM EST | 270.00 | 9.40 | 4.30 | 7.20 | 0.00 | - | 3 | 28 | 47.12% |
| BLK250117P00300000 | 2023-01-30 1:03PM EST | 300.00 | 5.00 | 4.30 | 7.20 | 0.00 | - | 2 | 20 | 42.74% |
| BLK250117P00310000 | 2022-12-16 3:46PM EST | 310.00 | 13.10 | 5.70 | 10.50 | 0.00 | - | 1 | 5 | 45.19% |
| BLK250117P00320000 | 2022-11-04 11:55AM EST | 320.00 | 16.25 | 11.00 | 15.30 | 0.00 | - | 2 | 11 | 48.30% |
| BLK250117P00340000 | 2023-01-20 11:21AM EST | 340.00 | 10.79 | 6.30 | 9.70 | 0.00 | - | 1 | 3 | 40.29% |
| BLK250117P00350000 | 2022-12-16 9:41AM EST | 350.00 | 17.10 | 8.70 | 13.50 | 0.00 | - | 2 | 4 | 42.48% |
| BLK250117P00360000 | 2023-01-12 1:01PM EST | 360.00 | 13.85 | 7.60 | 11.20 | 0.00 | - | 3 | 4 | 39.19% |
| BLK250117P00370000 | 2023-01-20 1:57PM EST | 370.00 | 12.10 | 8.40 | 12.00 | 0.00 | - | 1 | 3 | 38.65% |
| BLK250117P00380000 | 2022-10-28 2:14PM EST | 380.00 | 23.50 | 16.70 | 22.20 | 0.00 | - | 1 | 2 | 44.76% |
| BLK250117P00390000 | 2023-01-30 3:37PM EST | 390.00 | 11.70 | 10.50 | 12.10 | 0.00 | - | 1 | 5 | 36.33% |
| BLK250117P00400000 | 2023-02-02 10:48AM EST | 400.00 | 11.34 | 10.90 | 12.50 | 0.00 | - | 1 | 20 | 35.48% |
| BLK250117P00430000 | 2023-01-06 2:41PM EST | 430.00 | 20.75 | 12.50 | 17.50 | 0.00 | - | 1 | 1 | 35.47% |
| BLK250117P00440000 | 2023-01-18 12:00PM EST | 440.00 | 20.00 | 14.20 | 18.80 | 0.00 | - | - | 1 | 35.11% |
| BLK250117P00450000 | 2023-01-18 11:48AM EST | 450.00 | 22.20 | 16.10 | 20.40 | 0.00 | - | 1 | 3 | 34.88% |
| BLK250117P00460000 | 2023-01-26 11:51AM EST | 460.00 | 20.50 | 17.50 | 20.70 | 0.00 | - | 1 | 4 | 33.90% |
| BLK250117P00490000 | 2023-01-12 2:25PM EST | 490.00 | 30.00 | 20.70 | 25.70 | 0.00 | - | - | 2 | 33.05% |
| BLK250117P00500000 | 2023-01-25 10:22AM EST | 500.00 | 29.00 | 23.20 | 27.80 | 0.00 | - | 5 | 26 | 32.90% |
| BLK250117P00510000 | 2023-01-25 10:50AM EST | 510.00 | 31.40 | 24.50 | 29.30 | 0.00 | - | 5 | 9 | 32.43% |
| BLK250117P00520000 | 2022-12-19 11:55AM EST | 520.00 | 50.60 | 30.60 | 38.40 | 0.00 | - | 1 | 6 | 35.03% |
| BLK250117P00530000 | 2023-01-24 10:27AM EST | 530.00 | 33.12 | 25.90 | 31.60 | 0.00 | - | 1 | 4 | 31.16% |
| BLK250117P00550000 | 2023-01-31 3:49PM EST | 550.00 | 33.06 | 31.50 | 35.60 | 0.00 | - | 1 | 3 | 30.50% |
| BLK250117P00560000 | 2023-01-23 10:30AM EST | 560.00 | 42.40 | 32.50 | 39.00 | 0.00 | - | - | 1 | 30.64% |
| BLK250117P00570000 | 2022-11-11 10:58AM EST | 570.00 | 49.40 | 57.00 | 64.30 | 0.00 | - | 2 | 6 | 38.06% |
| BLK250117P00580000 | 2023-01-23 10:30AM EST | 580.00 | 50.20 | 37.60 | 43.80 | 0.00 | - | 1 | 2 | 30.05% |
| BLK250117P00590000 | 2023-01-20 3:05PM EST | 590.00 | 51.15 | 39.30 | 46.10 | 0.00 | - | 1 | 20 | 29.68% |
| BLK250117P00600000 | 2022-12-15 9:30AM EST | 600.00 | 72.70 | 49.20 | 57.20 | 0.00 | - | 4 | 24 | 32.07% |
| BLK250117P00610000 | 2023-01-03 1:24PM EST | 610.00 | 70.90 | 41.60 | 49.50 | 0.00 | - | 3 | 13 | 28.49% |
| BLK250117P00620000 | 2023-01-11 11:40AM EST | 620.00 | 60.48 | 47.30 | 54.10 | 0.00 | - | 1 | 4 | 28.76% |
| BLK250117P00630000 | 2023-01-03 1:24PM EST | 630.00 | 78.00 | 46.80 | 54.40 | 0.00 | - | 2 | 3 | 27.69% |
| BLK250117P00650000 | 2023-01-30 3:55PM EST | 650.00 | 61.00 | 56.20 | 62.50 | 0.00 | - | 1 | 5 | 27.69% |
| BLK250117P00660000 | 2023-01-04 1:43PM EST | 660.00 | 84.10 | 59.50 | 65.90 | 0.00 | - | - | 1 | 27.45% |
| BLK250117P00670000 | 2023-01-09 10:39AM EST | 670.00 | 77.83 | 62.60 | 68.60 | 0.00 | - | 1 | 3 | 26.99% |
| BLK250117P00680000 | 2023-01-04 12:55PM EST | 680.00 | 91.70 | 65.90 | 72.30 | 0.00 | - | - | 1 | 26.77% |
| BLK250117P00690000 | 2023-01-09 10:00AM EST | 690.00 | 82.80 | 68.90 | 75.80 | 0.00 | - | - | 1 | 26.46% |
| BLK250117P00700000 | 2023-01-23 12:09PM EST | 700.00 | 86.00 | 73.00 | 79.50 | 0.00 | - | 1 | 7 | 26.18% |
| BLK250117P00710000 | 2023-01-13 2:36PM EST | 710.00 | 91.40 | 76.80 | 82.80 | 0.00 | - | 1 | 3 | 25.76% |
| BLK250117P00720000 | 2023-01-17 3:50PM EST | 720.00 | 95.70 | 80.70 | 86.20 | 0.00 | - | 2 | 4 | 25.34% |
| BLK250117P00730000 | 2023-01-09 3:50PM EST | 730.00 | 102.20 | 84.60 | 90.70 | 0.00 | - | 1 | 2 | 25.17% |
| BLK250117P00740000 | 2023-01-06 1:33PM EST | 740.00 | 114.00 | 87.10 | 95.00 | 0.00 | - | 1 | 8 | 24.91% |
| BLK250117P00750000 | 2022-12-16 1:48PM EST | 750.00 | 143.00 | 103.40 | 111.10 | 0.00 | - | 15 | 17 | 27.47% |
| BLK250117P00760000 | 2023-01-27 9:44AM EST | 760.00 | 104.00 | 95.00 | 103.70 | 0.00 | - | 2 | 7 | 24.32% |
| BLK250117P00780000 | 2023-01-09 3:47PM EST | 780.00 | 125.23 | 106.50 | 113.30 | 0.00 | - | 2 | 56 | 23.81% |
| BLK250117P00790000 | 2023-02-01 2:34PM EST | 790.00 | 119.27 | 109.10 | 117.60 | 0.00 | - | 3 | 3 | 23.39% |
| BLK250117P00800000 | 2023-01-23 12:18PM EST | 800.00 | 122.23 | 114.00 | 122.50 | -10.23 | -7.72% | 2 | 4 | 23.08% |
| BLK250117P00810000 | 2023-01-23 12:18PM EST | 810.00 | 138.64 | 120.00 | 127.90 | 0.00 | - | 2 | 0 | 22.85% |
| BLK250117P00820000 | 2023-02-03 9:30AM EST | 820.00 | 130.89 | 126.00 | 133.60 | -7.04 | -5.10% | 2 | 2 | 22.65% |
| BLK250117P00850000 | 2022-11-23 12:47PM EST | 850.00 | 177.00 | 190.00 | 198.00 | 0.00 | - | - | 1 | 33.15% |
| BLK250117P00900000 | 2023-02-02 12:46PM EST | 900.00 | 167.00 | 173.00 | 182.00 | 0.00 | - | 1 | 2 | 20.45% |
| BLK250117P00920000 | 2022-12-14 2:22PM EST | 920.00 | 237.75 | 199.00 | 207.00 | 0.00 | - | 1 | 0 | 22.95% |
| BLK250117P00950000 | 2022-12-14 3:50PM EST | 950.00 | 261.00 | 220.00 | 228.50 | 0.00 | - | - | 1 | 22.31% |
| BLK250117P01000000 | 2022-12-02 9:31AM EST | 1,000.00 | 307.75 | 298.00 | 306.50 | 0.00 | - | 2 | 2 | 32.34% |
| BLK250117P01050000 | 2023-01-09 1:07PM EST | 1,050.00 | 298.00 | 293.60 | 302.00 | 0.00 | - | 1 | 3 | 17.61% |
| BLK250117P01100000 | 2022-12-02 9:31AM EST | 1,100.00 | 397.76 | 387.50 | 396.50 | 0.00 | - | 2 | 0 | 34.35% |
© 2023 Yahoo. All rights reserved.
