BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
694.50-0.29 (-0.04%)
At close: 4:00PM EST
Callsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK210305C00645000 | 2021-02-23 11:35AM EST | 645.00 | 58.00 | 48.60 | 55.00 | +58.00 | - | - | 1 | 63.99% |
| BLK210305C00650000 | 2021-01-28 2:12PM EST | 650.00 | 67.40 | 42.80 | 50.20 | 0.00 | - | 1 | 1 | 60.54% |
| BLK210305C00665000 | 2021-02-03 11:32AM EST | 665.00 | 60.92 | 29.60 | 36.40 | 0.00 | - | - | 2 | 51.55% |
| BLK210305C00670000 | 2021-02-03 11:32AM EST | 670.00 | 56.62 | 24.10 | 31.70 | 0.00 | - | - | 2 | 47.76% |
| BLK210305C00675000 | 2021-02-26 10:54AM EST | 675.00 | 23.98 | 20.80 | 27.40 | -12.13 | -33.59% | 1 | 2 | 45.03% |
| BLK210305C00680000 | 2021-02-18 10:35AM EST | 680.00 | 32.08 | 17.40 | 23.70 | 0.00 | - | 2 | 2 | 43.74% |
| BLK210305C00687500 | 2021-02-26 10:59AM EST | 687.50 | 16.20 | 12.70 | 17.90 | +16.20 | - | 3 | 0 | 39.97% |
| BLK210305C00690000 | 2021-02-26 2:57PM EST | 690.00 | 14.45 | 11.70 | 15.80 | -10.55 | -42.20% | 7 | 8 | 37.93% |
| BLK210305C00692500 | 2021-02-25 9:35AM EST | 692.50 | 24.00 | 9.90 | 15.00 | 0.00 | - | 6 | 7 | 39.40% |
| BLK210305C00695000 | 2021-02-26 3:27PM EST | 695.00 | 10.61 | 8.20 | 12.10 | -6.42 | -37.70% | 5 | 7 | 34.75% |
| BLK210305C00697500 | 2021-02-26 1:35PM EST | 697.50 | 9.60 | 7.50 | 10.80 | -3.60 | -27.27% | 2 | 7 | 34.39% |
| BLK210305C00700000 | 2021-02-26 3:56PM EST | 700.00 | 9.00 | 6.50 | 9.50 | -1.70 | -15.89% | 21 | 74 | 33.79% |
| BLK210305C00702500 | 2021-02-26 3:08PM EST | 702.50 | 8.02 | 5.80 | 8.40 | -1.68 | -17.32% | 28 | 24 | 33.53% |
| BLK210305C00705000 | 2021-02-26 12:14PM EST | 705.00 | 7.50 | 4.90 | 7.20 | -2.10 | -21.88% | 14 | 31 | 32.72% |
| BLK210305C00707500 | 2021-02-26 12:24PM EST | 707.50 | 6.73 | 3.90 | 6.50 | -9.77 | -59.21% | 13 | 52 | 33.15% |
| BLK210305C00710000 | 2021-02-26 3:49PM EST | 710.00 | 5.40 | 3.50 | 5.10 | -1.10 | -16.92% | 3 | 53 | 31.13% |
| BLK210305C00712500 | 2021-02-26 3:51PM EST | 712.50 | 4.78 | 2.60 | 4.60 | -5.52 | -53.59% | 6 | 6 | 31.72% |
| BLK210305C00715000 | 2021-02-26 3:36PM EST | 715.00 | 3.00 | 2.05 | 4.20 | -5.80 | -65.91% | 47 | 12 | 32.47% |
| BLK210305C00717500 | 2021-02-26 3:59PM EST | 717.50 | 2.60 | 2.15 | 3.50 | -6.40 | -71.11% | 33 | 23 | 31.93% |
| BLK210305C00720000 | 2021-02-26 3:50PM EST | 720.00 | 2.80 | 1.30 | 3.00 | -5.75 | -67.25% | 7 | 30 | 31.89% |
| BLK210305C00722500 | 2021-02-26 1:59PM EST | 722.50 | 1.70 | 1.45 | 5.80 | -3.40 | -66.67% | 3 | 7 | 44.34% |
| BLK210305C00725000 | 2021-02-26 1:31PM EST | 725.00 | 1.60 | 1.20 | 2.80 | -4.40 | -73.33% | 20 | 22 | 34.68% |
| BLK210305C00727500 | 2021-02-26 11:02AM EST | 727.50 | 2.10 | 0.25 | 2.60 | -3.32 | -61.25% | 1 | 9 | 35.52% |
| BLK210305C00730000 | 2021-02-26 3:05PM EST | 730.00 | 1.25 | 0.95 | 1.55 | -2.25 | -64.29% | 37 | 48 | 31.78% |
| BLK210305C00732500 | 2021-02-26 3:37PM EST | 732.50 | 0.90 | 0.80 | 1.55 | -3.10 | -77.50% | 13 | 3 | 33.31% |
| BLK210305C00735000 | 2021-02-26 12:57PM EST | 735.00 | 1.00 | 0.10 | 1.95 | -2.03 | -67.00% | 4 | 22 | 37.16% |
| BLK210305C00737500 | 2021-02-26 3:30PM EST | 737.50 | 1.54 | 0.55 | 2.45 | -2.26 | -59.47% | 11 | 4 | 41.42% |
| BLK210305C00740000 | 2021-02-26 2:00PM EST | 740.00 | 0.40 | 0.35 | 2.25 | -1.74 | -81.31% | 1 | 74 | 41.93% |
| BLK210305C00742500 | 2021-02-26 1:21PM EST | 742.50 | 0.50 | 0.40 | 2.30 | -1.10 | -68.75% | 2 | 10 | 43.75% |
| BLK210305C00745000 | 2021-02-26 11:01AM EST | 745.00 | 0.50 | 0.10 | 1.00 | -0.50 | -50.00% | 4 | 7 | 36.61% |
| BLK210305C00747500 | 2021-02-26 11:30AM EST | 747.50 | 0.75 | 0.00 | 1.25 | -0.60 | -44.44% | 1 | 8 | 39.95% |
| BLK210305C00750000 | 2021-02-24 2:52PM EST | 750.00 | 1.20 | 0.00 | 1.20 | 0.00 | - | 3 | 10 | 40.92% |
| BLK210305C00752500 | 2021-02-22 12:03PM EST | 752.50 | 1.05 | 0.10 | 2.85 | 0.00 | - | 2 | 4 | 52.91% |
| BLK210305C00755000 | 2021-02-22 12:17PM EST | 755.00 | 0.90 | 0.05 | 2.05 | 0.00 | - | 1 | 6 | 49.68% |
| BLK210305C00757500 | 2021-02-22 2:44PM EST | 757.50 | 0.70 | 0.05 | 2.80 | 0.00 | - | 2 | 10 | 55.64% |
| BLK210305C00760000 | 2021-02-26 11:07AM EST | 760.00 | 0.55 | 0.05 | 1.05 | -0.70 | -56.00% | 2 | 103 | 44.87% |
| BLK210305C00765000 | 2021-02-19 2:57PM EST | 765.00 | 1.00 | 0.00 | 2.70 | 0.00 | - | 4 | 8 | 50.05% |
| BLK210305C00770000 | 2021-02-24 12:37PM EST | 770.00 | 0.35 | 0.00 | 2.70 | 0.00 | - | 2 | 6 | 52.61% |
| BLK210305C00775000 | 2021-02-25 10:43AM EST | 775.00 | 0.26 | 0.00 | 0.90 | 0.00 | - | 1 | 11 | 50.71% |
| BLK210305C00780000 | 2021-02-25 1:13PM EST | 780.00 | 0.55 | 0.00 | 2.75 | 0.00 | - | 2 | 9 | 57.84% |
| BLK210305C00785000 | 2021-02-09 1:46PM EST | 785.00 | 3.70 | 0.00 | 2.75 | 0.00 | - | 5 | 9 | 60.29% |
| BLK210305C00790000 | 2021-02-10 11:04AM EST | 790.00 | 2.30 | 0.00 | 2.75 | 0.00 | - | 2 | 27 | 62.71% |
| BLK210305C00795000 | 2021-02-22 9:30AM EST | 795.00 | 0.55 | 0.00 | 2.70 | 0.00 | - | 1 | 12 | 64.84% |
| BLK210305C00800000 | 2021-02-18 1:21PM EST | 800.00 | 0.53 | 0.00 | 2.70 | 0.00 | - | 30 | 43 | 67.19% |
| BLK210305C00805000 | 2021-02-12 12:49PM EST | 805.00 | 1.00 | 0.00 | 2.70 | 0.00 | - | 1 | 12 | 69.48% |
| BLK210305C00810000 | 2021-02-18 11:40AM EST | 810.00 | 0.50 | 0.00 | 2.65 | 0.00 | - | 20 | 33 | 71.51% |
| BLK210305C00820000 | 2021-02-08 10:34AM EST | 820.00 | 0.85 | 0.00 | 2.65 | 0.00 | - | 3 | 33 | 75.96% |
| BLK210305C00840000 | 2021-02-10 12:27PM EST | 840.00 | 0.85 | 0.00 | 2.50 | 0.00 | - | - | 1 | 83.67% |
| BLK210305C00850000 | 2021-02-09 10:53AM EST | 850.00 | 0.60 | 0.00 | 2.65 | 0.00 | - | - | 1 | 88.75% |
| BLK210305C00860000 | 2021-02-10 3:55PM EST | 860.00 | 0.55 | 0.00 | 2.65 | 0.00 | - | - | 1 | 92.82% |
Putsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK210305P00495000 | 2021-02-22 2:26PM EST | 495.00 | 0.05 | 0.00 | 2.60 | +0.05 | - | - | 1 | 141.92% |
| BLK210305P00510000 | 2021-02-22 2:25PM EST | 510.00 | 0.05 | 0.00 | 2.60 | +0.05 | - | - | 1 | 131.15% |
| BLK210305P00530000 | 2021-02-22 2:25PM EST | 530.00 | 0.05 | 0.00 | 2.65 | +0.05 | - | - | 1 | 117.58% |
| BLK210305P00540000 | 2021-02-22 2:25PM EST | 540.00 | 0.05 | 0.00 | 2.60 | +0.05 | - | - | 1 | 110.30% |
| BLK210305P00570000 | 2021-01-27 2:20PM EST | 570.00 | 2.70 | 0.00 | 2.65 | 0.00 | - | 3 | 3 | 90.50% |
| BLK210305P00580000 | 2021-01-27 2:15PM EST | 580.00 | 3.10 | 0.00 | 2.70 | 0.00 | - | 3 | 3 | 84.20% |
| BLK210305P00600000 | 2021-02-23 10:18AM EST | 600.00 | 0.40 | 0.00 | 2.80 | 0.00 | - | 1 | 11 | 71.62% |
| BLK210305P00610000 | 2021-01-27 9:40AM EST | 610.00 | 5.40 | 0.00 | 2.80 | 0.00 | - | 1 | 1 | 65.06% |
| BLK210305P00620000 | 2021-02-26 10:10AM EST | 620.00 | 0.55 | 0.00 | 1.00 | -0.31 | -36.05% | 10 | 10 | 54.42% |
| BLK210305P00630000 | 2021-02-26 10:39AM EST | 630.00 | 0.72 | 0.10 | 0.90 | -0.03 | -4.00% | 1 | 7 | 47.12% |
| BLK210305P00635000 | 2021-02-23 3:15PM EST | 635.00 | 0.75 | 0.25 | 1.25 | +0.75 | - | - | 1 | 47.36% |
| BLK210305P00640000 | 2021-02-23 3:13PM EST | 640.00 | 0.90 | 0.45 | 1.45 | 0.00 | - | 1 | 8 | 45.72% |
| BLK210305P00645000 | 2021-02-26 10:29AM EST | 645.00 | 1.81 | 0.55 | 2.40 | +0.49 | +37.12% | 1 | 21 | 48.58% |
| BLK210305P00650000 | 2021-02-26 12:12PM EST | 650.00 | 1.40 | 0.70 | 1.40 | +0.20 | +16.67% | 5 | 35 | 38.64% |
| BLK210305P00655000 | 2021-02-26 2:49PM EST | 655.00 | 1.15 | 1.05 | 1.75 | -0.40 | -25.81% | 13 | 22 | 37.48% |
| BLK210305P00660000 | 2021-02-26 2:49PM EST | 660.00 | 1.43 | 1.25 | 2.95 | +0.43 | +43.00% | 18 | 18 | 40.10% |
| BLK210305P00665000 | 2021-02-26 3:47PM EST | 665.00 | 2.00 | 2.05 | 3.50 | -0.40 | -16.67% | 8 | 19 | 38.51% |
| BLK210305P00670000 | 2021-02-26 3:54PM EST | 670.00 | 3.00 | 2.90 | 4.10 | -3.32 | -52.53% | 16 | 25 | 36.65% |
| BLK210305P00675000 | 2021-02-26 3:58PM EST | 675.00 | 4.10 | 4.00 | 5.50 | -3.36 | -45.04% | 4 | 24 | 37.09% |
| BLK210305P00680000 | 2021-02-26 3:58PM EST | 680.00 | 5.45 | 5.20 | 7.00 | -3.37 | -38.21% | 9 | 66 | 36.94% |
| BLK210305P00682500 | 2021-02-26 3:49PM EST | 682.50 | 5.20 | 6.00 | 8.70 | -2.60 | -33.33% | 7 | 38 | 39.43% |
| BLK210305P00685000 | 2021-02-26 3:48PM EST | 685.00 | 6.20 | 6.70 | 11.40 | +2.28 | +58.16% | 12 | 75 | 44.50% |
| BLK210305P00687500 | 2021-02-26 2:07PM EST | 687.50 | 9.57 | 8.20 | 10.30 | +9.57 | - | 23 | 65 | 38.24% |
| BLK210305P00690000 | 2021-02-26 3:30PM EST | 690.00 | 9.20 | 8.10 | 11.80 | -3.80 | -29.23% | 7 | 60 | 39.36% |
| BLK210305P00692500 | 2021-02-26 3:59PM EST | 692.50 | 10.80 | 10.50 | 12.60 | +5.30 | +96.36% | 25 | 15 | 38.28% |
| BLK210305P00695000 | 2021-02-26 3:42PM EST | 695.00 | 12.70 | 10.90 | 14.20 | +6.40 | +101.59% | 157 | 57 | 39.26% |
| BLK210305P00697500 | 2021-02-26 3:44PM EST | 697.50 | 12.54 | 13.30 | 15.50 | +0.24 | +1.95% | 2 | 2 | 39.19% |
| BLK210305P00700000 | 2021-02-26 2:01PM EST | 700.00 | 15.60 | 15.50 | 17.80 | +2.80 | +21.88% | 10 | 52 | 41.75% |
| BLK210305P00702500 | 2021-02-25 9:45AM EST | 702.50 | 9.50 | 16.40 | 18.80 | 0.00 | - | 1 | 1 | 40.45% |
| BLK210305P00705000 | 2021-02-26 2:06PM EST | 705.00 | 19.46 | 16.00 | 21.20 | +5.46 | +39.00% | 4 | 11 | 42.99% |
| BLK210305P00707500 | 2021-02-26 1:30PM EST | 707.50 | 19.09 | 17.50 | 22.90 | +8.29 | +76.76% | 41 | 48 | 43.36% |
| BLK210305P00710000 | 2021-02-26 2:15PM EST | 710.00 | 23.57 | 22.70 | 24.40 | +1.87 | +8.62% | 12 | 35 | 42.96% |
| BLK210305P00712500 | 2021-02-26 12:14PM EST | 712.50 | 22.90 | 20.10 | 26.80 | +5.00 | +27.93% | 2 | 10 | 45.14% |
| BLK210305P00715000 | 2021-02-26 10:43AM EST | 715.00 | 29.35 | 22.00 | 29.20 | +12.25 | +71.64% | 131 | 131 | 47.24% |
| BLK210305P00717500 | 2021-02-18 9:38AM EST | 717.50 | 21.10 | 24.20 | 31.50 | 0.00 | - | 2 | 5 | 48.94% |
| BLK210305P00720000 | 2021-02-26 3:42PM EST | 720.00 | 28.69 | 27.50 | 33.60 | +5.65 | +24.52% | 1 | 8 | 49.93% |
| BLK210305P00722500 | 2021-02-09 10:33AM EST | 722.50 | 21.90 | 28.60 | 35.00 | 0.00 | - | 3 | 8 | 48.48% |
| BLK210305P00725000 | 2021-02-18 11:43AM EST | 725.00 | 33.79 | 30.70 | 37.70 | 0.00 | - | 1 | 4 | 51.28% |
| BLK210305P00727500 | 2021-02-25 11:45AM EST | 727.50 | 28.10 | 32.70 | 39.60 | -5.01 | -15.13% | 4 | 4 | 51.26% |
| BLK210305P00730000 | 2021-02-16 12:04PM EST | 730.00 | 16.80 | 35.00 | 41.90 | 0.00 | - | 3 | 4 | 52.55% |
| BLK210305P00735000 | 2021-02-26 10:16AM EST | 735.00 | 47.68 | 40.30 | 47.10 | +10.68 | +28.86% | 1 | 11 | 57.19% |
| BLK210305P00740000 | 2021-02-16 10:40AM EST | 740.00 | 24.41 | 44.80 | 52.70 | 0.00 | - | 1 | 4 | 63.24% |
| BLK210305P00742500 | 2021-02-17 12:17PM EST | 742.50 | 31.00 | 47.60 | 55.00 | 0.00 | - | 5 | 6 | 64.38% |
| BLK210305P00745000 | 2021-02-19 3:02PM EST | 745.00 | 40.20 | 49.50 | 57.70 | 0.00 | - | 1 | 3 | 66.99% |
| BLK210305P00750000 | 2021-02-26 2:07PM EST | 750.00 | 59.31 | 54.70 | 61.90 | +3.16 | +5.63% | 14 | 2 | 51.11% |
| BLK210305P00755000 | 2021-02-23 10:49AM EST | 755.00 | 63.03 | 59.90 | 67.40 | 0.00 | - | 10 | 15 | 56.05% |
| BLK210305P00760000 | 2021-02-16 12:02AM EST | 760.00 | 46.90 | 64.30 | 71.80 | 0.00 | - | - | 10 | 55.65% |
| BLK210305P00765000 | 2021-02-26 10:09AM EST | 765.00 | 76.65 | 69.10 | 77.30 | +76.65 | - | 2 | 2 | 59.44% |
| BLK210305P00790000 | 2021-01-25 10:07AM EST | 790.00 | 64.65 | 85.80 | 92.50 | 0.00 | - | 1 | 1 | 0.00% |
| BLK210305P00800000 | 2021-02-22 9:32AM EST | 800.00 | 104.50 | 105.00 | 114.20 | +104.50 | - | - | 1 | 87.32% |
© 2021 Verizon Media. All rights reserved.
