UK markets close in 4 hours 29 minutes

BlackRock, Inc. (BLK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
617.96-11.16 (-1.77%)
At close: 04:00PM EDT
605.50 -12.46 (-2.02%)
Pre-market: 05:33AM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK220701C005700002022-06-27 1:33PM EDT570.0068.410.000.000.00-220.00%
BLK220701C005850002022-06-17 9:34AM EDT585.0025.000.000.000.00-110.00%
BLK220701C005900002022-06-23 12:22PM EDT590.0032.340.000.000.00--10.00%
BLK220701C006000002022-06-23 10:37AM EDT600.0028.500.000.000.00-120.00%
BLK220701C006050002022-06-28 11:58AM EDT605.0027.720.000.000.00-130.00%
BLK220701C006100002022-06-24 10:20AM EDT610.0034.200.000.000.00-2270.00%
BLK220701C006150002022-06-29 3:53PM EDT615.008.970.000.000.00-2100.00%
BLK220701C006175002022-06-29 3:45PM EDT617.508.500.000.000.00-120.00%
BLK220701C006200002022-06-29 12:36PM EDT620.007.800.000.000.00-2201.56%
BLK220701C006250002022-06-29 2:24PM EDT625.005.900.000.000.00-2113.13%
BLK220701C006300002022-06-29 2:04PM EDT630.004.690.000.000.00-706.25%
BLK220701C006350002022-06-29 2:24PM EDT635.002.500.000.000.00-3246.25%
BLK220701C006400002022-06-29 1:19PM EDT640.001.360.000.000.00-65812.50%
BLK220701C006450002022-06-29 2:51PM EDT645.000.650.000.000.00-245612.50%
BLK220701C006500002022-06-29 3:47PM EDT650.000.430.000.000.00-52712.50%
BLK220701C006550002022-06-29 9:34AM EDT655.001.830.000.000.00-11912.50%
BLK220701C006600002022-06-28 9:56AM EDT660.003.700.000.000.00-11225.00%
BLK220701C006650002022-06-29 10:47AM EDT665.000.200.000.000.00-21125.00%
BLK220701C006700002022-06-29 3:32PM EDT670.000.150.000.000.00-21225.00%
BLK220701C006750002022-06-24 1:11PM EDT675.002.000.000.000.00-1225.00%
BLK220701C006800002022-06-28 2:07PM EDT680.000.200.000.000.00-31025.00%
BLK220701C006850002022-06-27 11:45AM EDT685.000.720.000.000.00-1625.00%
BLK220701C006900002022-06-22 3:53PM EDT690.000.270.000.000.00-1225.00%
BLK220701C006950002022-06-27 9:46AM EDT695.000.050.000.000.00--525.00%
BLK220701C007000002022-06-28 3:42PM EDT700.000.100.000.000.00-1725.00%
BLK220701C007100002022-06-28 3:18PM EDT710.000.050.000.000.00-2450.00%
BLK220701C007200002022-06-27 2:18PM EDT720.000.050.000.000.00-4050.00%
BLK220701C007300002022-06-29 2:32PM EDT730.000.040.000.000.00-1550.00%
BLK220701C007400002022-06-24 12:50PM EDT740.000.140.000.000.00-1750.00%
BLK220701C007500002022-06-09 12:46PM EDT750.001.100.000.000.00--150.00%
BLK220701C007600002022-06-01 2:59PM EDT760.000.250.000.000.00--350.00%
BLK220701C009300002022-06-21 9:41AM EDT930.000.050.000.000.00-102250.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK220701P003900002022-06-21 9:42AM EDT390.000.050.000.000.00--7550.00%
BLK220701P004000002022-06-21 9:42AM EDT400.000.050.000.000.00--1050.00%
BLK220701P004100002022-06-17 1:08PM EDT410.000.400.000.000.00-6050.00%
BLK220701P004200002022-06-17 12:41PM EDT420.000.720.000.000.00-8350.00%
BLK220701P004300002022-06-22 10:28AM EDT430.000.100.000.000.00-4550.00%
BLK220701P004700002022-06-23 11:36AM EDT470.000.100.000.000.00-2350.00%
BLK220701P004800002022-06-29 10:22AM EDT480.000.050.000.000.00-1350.00%
BLK220701P004850002022-06-29 10:22AM EDT485.000.050.000.000.00-1350.00%
BLK220701P004900002022-06-29 10:22AM EDT490.000.050.000.000.00-11050.00%
BLK220701P004950002022-06-29 10:22AM EDT495.000.050.000.000.00-1350.00%
BLK220701P005000002022-06-29 2:10PM EDT500.000.050.000.000.00-3850.00%
BLK220701P005100002022-06-29 10:22AM EDT510.000.050.000.000.00-1050.00%
BLK220701P005150002022-06-29 10:21AM EDT515.000.050.000.000.00-1550.00%
BLK220701P005200002022-06-27 10:04AM EDT520.000.050.000.000.00-11750.00%
BLK220701P005250002022-06-27 9:58AM EDT525.000.050.000.000.00-1650.00%
BLK220701P005300002022-06-29 3:30PM EDT530.000.100.000.000.00-357950.00%
BLK220701P005350002022-06-22 10:12AM EDT535.001.350.000.000.00--250.00%
BLK220701P005400002022-06-27 11:28AM EDT540.000.050.000.000.00-4550.00%
BLK220701P005450002022-06-29 9:51AM EDT545.000.300.000.000.00-62025.00%
BLK220701P005500002022-06-27 3:15PM EDT550.000.200.000.000.00-1525.00%
BLK220701P005550002022-06-22 2:57PM EDT555.002.150.000.000.00-21225.00%
BLK220701P005600002022-06-29 12:20PM EDT560.000.300.000.000.00-21525.00%
BLK220701P005650002022-06-29 2:11PM EDT565.000.870.000.000.00-3625.00%
BLK220701P005700002022-06-24 1:07PM EDT570.000.600.000.000.00-21425.00%
BLK220701P005750002022-06-27 3:21PM EDT575.000.500.000.000.00-1725.00%
BLK220701P005800002022-06-29 10:16AM EDT580.000.900.000.000.00-12925.00%
BLK220701P005850002022-06-29 1:11PM EDT585.000.900.000.000.00-21212.50%
BLK220701P005900002022-06-29 12:07PM EDT590.001.260.000.000.00-41912.50%
BLK220701P005950002022-06-29 12:51PM EDT595.001.850.000.000.00-11512.50%
BLK220701P006000002022-06-28 2:34PM EDT600.001.840.000.000.00-23576.25%
BLK220701P006050002022-06-29 11:36AM EDT605.002.570.000.000.00-3196.25%
BLK220701P006075002022-06-24 11:48AM EDT607.502.750.000.000.00-446.25%
BLK220701P006100002022-06-29 10:16AM EDT610.004.500.000.000.00-10193.13%
BLK220701P006150002022-06-29 1:25PM EDT615.006.800.000.000.00-8211.56%
BLK220701P006175002022-06-24 11:13AM EDT617.504.000.000.000.00-330.39%
BLK220701P006200002022-06-29 11:02AM EDT620.006.610.000.000.00-2240.00%
BLK220701P006225002022-06-29 12:09PM EDT622.509.800.000.000.00-640.00%
BLK220701P006250002022-06-29 10:08AM EDT625.009.000.000.000.00-380.00%
BLK220701P006275002022-06-28 3:16PM EDT627.509.430.000.000.00-7140.00%
BLK220701P006300002022-06-29 11:32AM EDT630.0012.500.000.000.00-7260.00%
BLK220701P006350002022-06-29 2:02PM EDT635.0015.800.000.000.00-2210.00%
BLK220701P006400002022-06-28 2:14PM EDT640.0013.410.000.000.00-22240.00%
BLK220701P006450002022-06-29 3:19PM EDT645.0026.100.000.000.00-1170.00%
BLK220701P006500002022-06-27 1:32PM EDT650.0017.160.000.000.00-4280.00%
BLK220701P006550002022-06-29 3:19PM EDT655.0035.200.000.000.00-110.00%
BLK220701P006600002022-06-27 12:25PM EDT660.0025.000.000.000.00-230.00%
BLK220701P006700002022-06-29 11:59AM EDT670.0048.370.000.000.00-240.00%
BLK220701P006800002022-06-17 1:45PM EDT680.0090.540.000.000.00-100.00%
BLK220701P006850002022-06-17 10:52AM EDT685.00103.910.000.000.00-400.00%
BLK220701P007000002022-06-07 3:43PM EDT700.0032.700.000.000.00--00.00%
BLK220701P007100002022-05-25 9:43AM EDT710.0098.5071.2078.400.00--00.00%
BLK220701P007300002022-06-01 11:56AM EDT730.0076.740.000.000.00-100.00%