BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK260116C00320000 | 2023-10-04 1:53PM EDT | 320.00 | 321.50 | 336.30 | 345.00 | 0.00 | - | - | 1 | 0.00% |
| BLK260116C00350000 | 2023-10-25 3:43PM EDT | 350.00 | 271.99 | 379.00 | 389.00 | 0.00 | - | - | 0 | 0.00% |
| BLK260116C00380000 | 2024-06-04 9:58AM EDT | 380.00 | 403.78 | 410.00 | 418.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK260116C00390000 | 2023-10-03 9:30AM EDT | 390.00 | 268.12 | 262.90 | 269.70 | 0.00 | - | 4 | 4 | 0.00% |
| BLK260116C00400000 | 2024-07-05 10:23AM EDT | 400.00 | 395.40 | 457.00 | 465.00 | 0.00 | - | 10 | 14 | 42.02% |
| BLK260116C00410000 | 2023-12-22 12:07PM EDT | 410.00 | 403.75 | 390.00 | 397.90 | 0.00 | - | 2 | 0 | 0.00% |
| BLK260116C00460000 | 2023-12-22 12:07PM EDT | 460.00 | 360.50 | 345.00 | 354.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLK260116C00480000 | 2024-05-23 1:07PM EDT | 480.00 | 328.00 | 322.00 | 330.00 | 0.00 | - | 3 | 3 | 0.00% |
| BLK260116C00490000 | 2024-02-13 11:50AM EDT | 490.00 | 309.30 | 339.00 | 345.00 | 0.00 | - | 5 | 3 | 0.00% |
| BLK260116C00500000 | 2024-05-29 9:49AM EDT | 500.00 | 284.17 | 304.00 | 312.00 | 0.00 | - | 2 | 5 | 0.00% |
| BLK260116C00510000 | 2024-05-15 12:43PM EDT | 510.00 | 327.00 | 279.00 | 288.00 | 0.00 | - | 2 | 2 | 0.00% |
| BLK260116C00520000 | 2023-12-18 4:54PM EDT | 520.00 | 305.40 | 296.00 | 305.00 | 0.00 | - | 1 | 1 | 0.00% |
| BLK260116C00530000 | 2023-10-30 12:45PM EDT | 530.00 | 140.50 | 244.60 | 251.30 | 0.00 | - | 10 | 5 | 0.00% |
| BLK260116C00550000 | 2024-07-16 2:37PM EDT | 550.00 | 313.35 | 323.10 | 332.00 | 0.00 | - | 3 | 5 | 36.84% |
| BLK260116C00560000 | 2024-05-15 12:43PM EDT | 560.00 | 286.00 | 239.00 | 248.00 | 0.00 | - | 2 | 3 | 0.00% |
| BLK260116C00580000 | 2023-11-03 3:33PM EDT | 580.00 | 143.76 | 216.50 | 221.80 | 0.00 | - | 2 | 1 | 0.00% |
| BLK260116C00590000 | 2024-07-16 11:48AM EDT | 590.00 | 268.52 | 289.00 | 295.00 | 0.00 | - | 5 | 1 | 33.86% |
| BLK260116C00600000 | 2024-06-21 1:53PM EDT | 600.00 | 226.97 | 259.00 | 264.00 | 0.00 | - | 5 | 10 | 21.71% |
| BLK260116C00610000 | 2024-01-10 11:02AM EDT | 610.00 | 232.00 | 228.00 | 234.30 | 0.00 | - | 1 | 3 | 0.00% |
| BLK260116C00620000 | 2024-05-28 3:16PM EDT | 620.00 | 198.10 | 203.00 | 212.00 | 0.00 | - | 1 | 15 | 0.00% |
| BLK260116C00630000 | 2023-10-26 10:13AM EDT | 630.00 | 96.50 | 163.00 | 172.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK260116C00640000 | 2023-11-09 12:44PM EDT | 640.00 | 112.20 | 170.80 | 178.70 | 0.00 | - | 1 | 6 | 0.00% |
| BLK260116C00650000 | 2024-06-17 10:00AM EDT | 650.00 | 176.00 | 231.00 | 240.00 | 0.00 | - | 1 | 4 | 29.53% |
| BLK260116C00660000 | 2023-11-20 4:28PM EDT | 660.00 | 140.95 | 192.00 | 199.30 | 0.00 | - | 5 | 4 | 13.56% |
| BLK260116C00670000 | 2024-04-03 2:05PM EDT | 670.00 | 212.95 | 159.00 | 167.00 | 0.00 | - | 1 | 2 | 0.00% |
| BLK260116C00680000 | 2024-07-25 10:01AM EDT | 680.00 | 205.07 | 219.00 | 228.00 | 0.00 | - | 1 | 2 | 32.52% |
| BLK260116C00690000 | 2024-02-21 11:03AM EDT | 690.00 | 181.25 | 198.00 | 207.00 | 0.00 | - | 1 | 2 | 27.78% |
| BLK260116C00700000 | 2024-07-24 1:51PM EDT | 700.00 | 193.57 | 204.00 | 213.00 | 0.00 | - | 1 | 9 | 31.81% |
| BLK260116C00710000 | 2024-07-02 3:38PM EDT | 710.00 | 150.10 | 197.00 | 206.00 | 0.00 | - | 14 | 9 | 31.58% |
| BLK260116C00720000 | 2024-02-22 3:23PM EDT | 720.00 | 172.70 | 179.00 | 187.00 | 0.00 | - | 1 | 3 | 27.70% |
| BLK260116C00730000 | 2023-11-06 10:50AM EDT | 730.00 | 73.40 | 124.30 | 131.40 | 0.00 | - | 1 | 1 | 10.50% |
| BLK260116C00740000 | 2024-05-09 12:54PM EDT | 740.00 | 137.82 | 120.00 | 128.00 | 0.00 | - | 2 | 18 | 12.85% |
| BLK260116C00750000 | 2024-07-19 12:08PM EDT | 750.00 | 152.00 | 169.00 | 178.00 | 0.00 | - | 1 | 43 | 30.33% |
| BLK260116C00760000 | 2024-03-01 10:55AM EDT | 760.00 | 141.05 | 161.10 | 168.90 | 0.00 | - | 1 | 1 | 29.38% |
| BLK260116C00770000 | 2024-07-11 3:30PM EDT | 770.00 | 136.95 | 156.00 | 165.00 | 0.00 | - | 1 | 12 | 29.82% |
| BLK260116C00780000 | 2024-07-22 9:52AM EDT | 780.00 | 140.50 | 150.00 | 159.00 | 0.00 | - | 1 | 27 | 29.66% |
| BLK260116C00790000 | 2024-05-20 11:21AM EDT | 790.00 | 125.25 | 99.20 | 108.00 | 0.00 | - | 1 | 15 | 17.56% |
| BLK260116C00800000 | 2024-07-22 1:41PM EDT | 800.00 | 131.30 | 138.00 | 146.00 | 0.00 | - | 1 | 21 | 28.97% |
| BLK260116C00810000 | 2024-07-22 3:12PM EDT | 810.00 | 123.90 | 132.00 | 140.00 | 0.00 | - | 10 | 14 | 28.72% |
| BLK260116C00820000 | 2024-07-18 2:41PM EDT | 820.00 | 115.70 | 126.00 | 134.00 | 0.00 | - | 1 | 32 | 28.43% |
| BLK260116C00830000 | 2024-07-26 1:47PM EDT | 830.00 | 121.92 | 121.00 | 129.00 | +3.57 | +3.02% | 1 | 8 | 28.37% |
| BLK260116C00840000 | 2024-07-18 2:41PM EDT | 840.00 | 105.85 | 115.00 | 123.00 | 0.00 | - | 2 | 7 | 28.02% |
| BLK260116C00850000 | 2024-07-22 3:12PM EDT | 850.00 | 102.90 | 110.00 | 118.00 | 0.00 | - | 10 | 19 | 27.90% |
| BLK260116C00860000 | 2024-07-22 12:36PM EDT | 860.00 | 99.20 | 105.00 | 113.00 | 0.00 | - | 9 | 13 | 27.74% |
| BLK260116C00870000 | 2024-07-16 9:31AM EDT | 870.00 | 80.80 | 100.00 | 108.00 | 0.00 | - | 1 | 13 | 27.54% |
| BLK260116C00880000 | 2024-04-01 3:36PM EDT | 880.00 | 102.98 | 57.20 | 63.00 | 0.00 | - | 2 | 5 | 17.68% |
| BLK260116C00890000 | 2024-06-24 12:51PM EDT | 890.00 | 69.45 | 74.00 | 84.00 | 0.00 | - | 3 | 10 | 23.70% |
| BLK260116C00900000 | 2024-07-11 3:44PM EDT | 900.00 | 72.40 | 86.00 | 94.00 | 0.00 | - | 3 | 13 | 27.03% |
| BLK260116C00910000 | 2024-07-24 2:44PM EDT | 910.00 | 73.00 | 82.80 | 89.00 | 0.00 | - | 1 | 26 | 26.71% |
| BLK260116C00920000 | 2024-07-26 9:30AM EDT | 920.00 | 74.80 | 77.70 | 85.00 | +10.86 | +16.98% | 1 | 13 | 26.61% |
| BLK260116C00930000 | 2024-07-16 11:23AM EDT | 930.00 | 64.80 | 74.80 | 81.00 | 0.00 | - | 2 | 17 | 26.48% |
| BLK260116C00940000 | 2024-07-16 11:48AM EDT | 940.00 | 59.95 | 69.80 | 77.00 | 0.00 | - | 5 | 21 | 26.31% |
| BLK260116C00950000 | 2024-07-10 12:23PM EDT | 950.00 | 50.00 | 65.90 | 74.00 | 0.00 | - | 7 | 22 | 26.36% |
| BLK260116C00960000 | 2024-06-12 3:40PM EDT | 960.00 | 38.30 | 48.00 | 58.00 | 0.00 | - | 3 | 39 | 23.16% |
| BLK260116C00970000 | 2024-06-04 3:42PM EDT | 970.00 | 39.95 | 34.10 | 42.00 | 0.00 | - | 35 | 0 | 19.80% |
| BLK260116C00980000 | 2024-07-25 10:18AM EDT | 980.00 | 50.50 | 55.10 | 63.00 | 0.00 | - | 1 | 28 | 25.84% |
| BLK260116C00990000 | 2024-04-30 10:36AM EDT | 990.00 | 34.00 | 28.40 | 32.50 | 0.00 | - | 1 | 14 | 18.56% |
| BLK260116C01000000 | 2024-07-24 2:19PM EDT | 1,000.00 | 44.40 | 48.00 | 57.00 | 0.00 | - | 5 | 37 | 25.67% |
| BLK260116C01020000 | 2024-07-11 10:11AM EDT | 1,020.00 | 37.00 | 43.20 | 51.00 | 0.00 | - | 2 | 3 | 25.40% |
| BLK260116C01040000 | 2024-06-10 3:22PM EDT | 1,040.00 | 21.30 | 24.00 | 33.00 | 0.00 | - | 1 | 1 | 21.64% |
| BLK260116C01060000 | 2024-05-28 11:47AM EDT | 1,060.00 | 22.15 | 16.10 | 23.50 | 0.00 | - | 1 | 1 | 19.81% |
| BLK260116C01100000 | 2024-06-10 3:22PM EDT | 1,100.00 | 13.78 | 15.00 | 24.00 | 0.00 | - | 1 | 10 | 21.93% |
| BLK260116C01120000 | 2024-07-22 2:30PM EDT | 1,120.00 | 20.62 | 21.00 | 29.60 | 0.00 | - | 1 | 2 | 24.69% |
| BLK260116C01160000 | 2024-06-07 9:30AM EDT | 1,160.00 | 10.40 | 8.30 | 14.00 | 0.00 | - | 1 | 1 | 20.79% |
| BLK260116C01180000 | 2024-04-15 10:30AM EDT | 1,180.00 | 15.30 | 13.90 | 16.00 | 0.00 | - | 1 | 1 | 22.42% |
| BLK260116C01200000 | 2024-07-16 10:28AM EDT | 1,200.00 | 11.08 | 11.10 | 19.00 | 0.00 | - | 2 | 19 | 24.41% |
| BLK260116C01220000 | 2024-06-05 9:33AM EDT | 1,220.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| BLK260116C01240000 | 2024-07-12 12:44PM EDT | 1,240.00 | 8.50 | 8.10 | 16.00 | 0.00 | - | 1 | 9 | 24.67% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK260116P00310000 | 2024-06-26 3:51PM EDT | 310.00 | 1.74 | 0.50 | 4.80 | 0.00 | - | 3 | 250 | 48.00% |
| BLK260116P00320000 | 2024-07-22 2:02PM EDT | 320.00 | 2.15 | 0.20 | 10.00 | 0.00 | - | 1 | 24 | 54.40% |
| BLK260116P00330000 | 2024-07-23 3:05PM EDT | 330.00 | 2.33 | 0.05 | 7.80 | 0.00 | - | 1 | 10 | 50.00% |
| BLK260116P00340000 | 2024-03-25 10:13AM EDT | 340.00 | 3.80 | 0.00 | 9.90 | 0.00 | - | 1 | 6 | 51.27% |
| BLK260116P00350000 | 2024-05-02 1:16PM EDT | 350.00 | 4.78 | 1.50 | 6.40 | 0.00 | - | 1 | 534 | 45.28% |
| BLK260116P00360000 | 2024-05-29 12:25PM EDT | 360.00 | 3.70 | 2.00 | 4.90 | 0.00 | - | 1 | 25 | 41.70% |
| BLK260116P00370000 | 2024-06-11 10:00AM EDT | 370.00 | 5.35 | 0.10 | 10.00 | 0.00 | - | 2 | 10 | 47.21% |
| BLK260116P00380000 | 2024-07-03 11:52AM EDT | 380.00 | 4.20 | 1.00 | 5.90 | 0.00 | - | 1 | 139 | 40.86% |
| BLK260116P00390000 | 2024-04-15 3:15PM EDT | 390.00 | 8.98 | 1.75 | 7.40 | 0.00 | - | 1 | 12 | 41.66% |
| BLK260116P00400000 | 2024-04-16 2:33PM EDT | 400.00 | 8.85 | 4.50 | 7.90 | 0.00 | - | 13 | 28 | 41.07% |
| BLK260116P00410000 | 2024-04-15 3:11PM EDT | 410.00 | 8.81 | 2.15 | 8.20 | 0.00 | - | 2 | 4 | 40.25% |
| BLK260116P00420000 | 2024-05-06 3:54PM EDT | 420.00 | 8.10 | 2.80 | 9.30 | 0.00 | - | 1 | 18 | 40.27% |
| BLK260116P00430000 | 2024-07-23 3:05PM EDT | 430.00 | 4.53 | 1.60 | 7.40 | 0.00 | - | 1 | 2 | 37.12% |
| BLK260116P00440000 | 2024-07-18 12:13PM EDT | 440.00 | 5.20 | 1.75 | 7.80 | 0.00 | - | 1 | 7 | 36.48% |
| BLK260116P00450000 | 2024-07-16 12:34PM EDT | 450.00 | 5.90 | 1.95 | 8.20 | 0.00 | - | 1 | 88 | 35.84% |
| BLK260116P00480000 | 2024-05-23 1:44PM EDT | 480.00 | 10.80 | 7.50 | 12.10 | 0.00 | - | 3 | 8 | 36.12% |
| BLK260116P00490000 | 2024-05-23 1:07PM EDT | 490.00 | 11.38 | 6.00 | 13.20 | 0.00 | - | - | 3 | 35.89% |
| BLK260116P00500000 | 2024-07-25 2:20PM EDT | 500.00 | 7.50 | 6.60 | 10.00 | 0.00 | - | 5 | 35 | 32.38% |
| BLK260116P00510000 | 2024-07-15 3:13PM EDT | 510.00 | 8.03 | 3.20 | 10.00 | 0.00 | - | 1 | 3 | 31.40% |
| BLK260116P00520000 | 2024-05-29 3:49PM EDT | 520.00 | 17.50 | 9.00 | 18.00 | 0.00 | - | 1 | 3 | 35.88% |
| BLK260116P00530000 | 2024-04-19 3:07PM EDT | 530.00 | 24.20 | 12.60 | 15.50 | 0.00 | - | 1 | 4 | 33.28% |
| BLK260116P00540000 | 2024-03-11 10:30AM EDT | 540.00 | 18.30 | 20.20 | 22.30 | 0.00 | - | 1 | 17 | 36.16% |
| BLK260116P00550000 | 2024-07-22 9:44AM EDT | 550.00 | 12.00 | 9.30 | 12.00 | 0.00 | - | 1 | 39 | 29.04% |
| BLK260116P00560000 | 2024-07-22 2:40PM EDT | 560.00 | 11.56 | 10.70 | 13.00 | 0.00 | - | 4 | 26 | 28.75% |
| BLK260116P00570000 | 2024-07-10 3:50PM EDT | 570.00 | 16.00 | 11.60 | 14.00 | 0.00 | - | 1 | 17 | 28.42% |
| BLK260116P00580000 | 2024-07-11 12:39PM EDT | 580.00 | 16.60 | 12.80 | 15.00 | 0.00 | - | 2 | 34 | 28.06% |
| BLK260116P00590000 | 2024-06-21 3:50PM EDT | 590.00 | 22.90 | 13.00 | 19.00 | 0.00 | - | 20 | 23 | 29.25% |
| BLK260116P00600000 | 2024-07-26 11:48AM EDT | 600.00 | 16.88 | 15.40 | 19.00 | -2.02 | -10.69% | 1 | 45 | 28.28% |
| BLK260116P00610000 | 2024-07-15 1:47PM EDT | 610.00 | 19.78 | 15.70 | 20.20 | 0.00 | - | 1 | 11 | 27.90% |
| BLK260116P00620000 | 2024-06-24 11:58AM EDT | 620.00 | 25.97 | 18.00 | 27.00 | 0.00 | - | 11 | 8 | 29.96% |
| BLK260116P00630000 | 2024-07-15 1:47PM EDT | 630.00 | 24.45 | 18.50 | 25.00 | 0.00 | - | 1 | 13 | 28.09% |
| BLK260116P00640000 | 2024-07-08 2:25PM EDT | 640.00 | 30.83 | 19.80 | 27.00 | 0.00 | - | 1 | 8 | 27.93% |
| BLK260116P00650000 | 2024-07-25 3:59PM EDT | 650.00 | 26.90 | 22.10 | 26.80 | 0.00 | - | 2 | 22 | 26.85% |
| BLK260116P00660000 | 2024-06-03 11:49AM EDT | 660.00 | 40.48 | 32.20 | 41.00 | 0.00 | - | 10 | 0 | 31.12% |
| BLK260116P00670000 | 2024-07-17 12:50PM EDT | 670.00 | 27.90 | 23.00 | 32.00 | 0.00 | - | 10 | 12 | 26.83% |
| BLK260116P00680000 | 2024-07-25 3:59PM EDT | 680.00 | 32.60 | 27.60 | 33.60 | 0.00 | - | 7 | 24 | 26.39% |
| BLK260116P00690000 | 2024-07-25 3:59PM EDT | 690.00 | 34.70 | 29.10 | 35.70 | 0.00 | - | 40 | 52 | 26.09% |
| BLK260116P00700000 | 2024-07-26 11:55AM EDT | 700.00 | 34.81 | 31.60 | 37.20 | +1.12 | +3.32% | 6 | 18 | 25.57% |
| BLK260116P00710000 | 2024-04-23 12:39PM EDT | 710.00 | 64.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BLK260116P00720000 | 2024-04-16 2:53PM EDT | 720.00 | 75.45 | 49.20 | 53.90 | 0.00 | - | 10 | 10 | 28.68% |
| BLK260116P00730000 | 2024-04-25 1:38PM EDT | 730.00 | 75.34 | 60.20 | 65.50 | 0.00 | - | 10 | 11 | 30.95% |
| BLK260116P00740000 | 2023-12-19 3:22PM EDT | 740.00 | 68.45 | 64.80 | 72.00 | 0.00 | - | - | 1 | 31.63% |
| BLK260116P00750000 | 2024-07-15 11:25AM EDT | 750.00 | 49.00 | 42.00 | 50.00 | 0.00 | - | 1 | 23 | 24.20% |
| BLK260116P00760000 | 2024-06-14 9:30AM EDT | 760.00 | 76.10 | 51.00 | 59.00 | 0.00 | - | 1 | 21 | 25.62% |
| BLK260116P00770000 | 2024-05-14 12:13PM EDT | 770.00 | 73.00 | 76.70 | 82.90 | 0.00 | - | 5 | 16 | 30.96% |
| BLK260116P00780000 | 2024-07-09 3:02PM EDT | 780.00 | 71.60 | 51.00 | 59.00 | 0.00 | - | 15 | 19 | 23.34% |
| BLK260116P00790000 | 2024-01-29 11:46AM EDT | 790.00 | 91.67 | 79.10 | 83.70 | 0.00 | - | - | 0 | 28.68% |
| BLK260116P00800000 | 2024-07-23 10:07AM EDT | 800.00 | 62.50 | 58.00 | 66.00 | 0.00 | - | 6 | 11 | 22.85% |
| BLK260116P00810000 | 2024-05-14 12:13PM EDT | 810.00 | 89.90 | 95.40 | 101.60 | 0.00 | - | - | 3 | 30.74% |
| BLK260116P00820000 | 2024-07-09 2:56PM EDT | 820.00 | 88.20 | 64.80 | 73.00 | 0.00 | - | 24 | 19 | 22.22% |
| BLK260116P00840000 | 2024-07-17 9:58AM EDT | 840.00 | 78.10 | 72.00 | 81.00 | 0.00 | - | 5 | 9 | 21.69% |
| BLK260116P00860000 | 2024-07-12 1:45PM EDT | 860.00 | 91.80 | 81.80 | 89.00 | 0.00 | - | 2 | 12 | 21.01% |
| BLK260116P00870000 | 2024-07-25 2:23PM EDT | 870.00 | 95.60 | 86.00 | 94.00 | 0.00 | - | 5 | 10 | 20.85% |
| BLK260116P00890000 | 2023-12-08 3:19PM EDT | 890.00 | 164.90 | 149.50 | 156.00 | 0.00 | - | 2 | 6 | 32.95% |
| BLK260116P00900000 | 2024-01-19 2:19PM EDT | 900.00 | 146.00 | 143.00 | 150.00 | 0.00 | - | 1 | 0 | 30.00% |
| BLK260116P00910000 | 2024-06-04 3:46PM EDT | 910.00 | 152.85 | 141.00 | 150.00 | 0.00 | - | 2 | 2 | 28.48% |
| BLK260116P00950000 | 2023-10-31 2:49PM EDT | 950.00 | 338.10 | 204.20 | 211.10 | 0.00 | - | - | 1 | 36.87% |
| BLK260116P00960000 | 2023-10-16 3:06PM EDT | 960.00 | 326.60 | 249.10 | 258.20 | 0.00 | - | 1 | 0 | 46.59% |
| BLK260116P00970000 | 2023-09-25 12:14PM EDT | 970.00 | 313.90 | 356.50 | 366.00 | 0.00 | - | 1 | 0 | 70.16% |
| BLK260116P00980000 | 2023-09-22 3:17PM EDT | 980.00 | 316.30 | 360.00 | 370.00 | 0.00 | - | - | 0 | 69.30% |
| BLK260116P00990000 | 2023-09-21 12:43PM EDT | 990.00 | 322.40 | 370.00 | 380.00 | 0.00 | - | - | 0 | 70.00% |
| BLK260116P01000000 | 2024-02-13 2:30PM EDT | 1,000.00 | 230.59 | 200.00 | 208.90 | 0.00 | - | 2 | 1 | 27.76% |
| BLK260116P01020000 | 2023-09-18 12:55PM EDT | 1,020.00 | 321.80 | 398.50 | 408.00 | 0.00 | - | - | 0 | 71.57% |
© 2024 Yahoo. All rights reserved.