BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
907.26+14.75 (+1.65%)
At close: 4:00PM EDT
907.69 +0.43 (+0.05%)
After hours: 07:58PM EDT
After hours: 07:58PM EDT
Callsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK211022C00760000 | 2021-10-12 11:47AM EDT | 760.00 | 75.51 | 144.90 | 153.00 | 0.00 | - | - | 1 | 76.22% |
| BLK211022C00810000 | 2021-10-12 1:56PM EDT | 810.00 | 33.60 | 95.30 | 103.30 | 0.00 | - | - | - | 55.48% |
| BLK211022C00815000 | 2021-10-13 11:31AM EDT | 815.00 | 59.40 | 90.60 | 98.60 | 0.00 | - | 12 | 12 | 54.88% |
| BLK211022C00820000 | 2021-10-12 1:56PM EDT | 820.00 | 26.50 | 85.20 | 93.40 | 0.00 | - | 1 | 4 | 50.75% |
| BLK211022C00825000 | 2021-10-15 3:49PM EDT | 825.00 | 82.60 | 80.80 | 88.20 | +60.10 | +267.11% | 1 | 4 | 65.42% |
| BLK211022C00830000 | 2021-10-15 11:02AM EDT | 830.00 | 74.94 | 75.90 | 83.60 | +17.94 | +31.47% | 3 | 5 | 63.95% |
| BLK211022C00835000 | 2021-10-15 11:26AM EDT | 835.00 | 68.20 | 70.80 | 78.30 | +21.33 | +45.51% | 2 | 12 | 60.01% |
| BLK211022C00840000 | 2021-10-15 3:23PM EDT | 840.00 | 74.01 | 65.80 | 73.50 | +41.01 | +124.27% | 1 | 33 | 57.76% |
| BLK211022C00845000 | 2021-10-15 12:08PM EDT | 845.00 | 61.25 | 60.70 | 68.70 | +32.25 | +111.21% | 4 | 15 | 55.46% |
| BLK211022C00850000 | 2021-10-15 1:38PM EDT | 850.00 | 62.00 | 56.60 | 63.60 | +19.20 | +44.86% | 7 | 29 | 52.16% |
| BLK211022C00855000 | 2021-10-14 11:01AM EDT | 855.00 | 30.00 | 50.40 | 58.50 | 0.00 | - | 2 | 9 | 48.85% |
| BLK211022C00860000 | 2021-10-15 11:18AM EDT | 860.00 | 46.37 | 47.20 | 53.80 | +18.37 | +65.61% | 9 | 45 | 46.69% |
| BLK211022C00865000 | 2021-10-15 3:16PM EDT | 865.00 | 49.57 | 40.60 | 49.00 | +16.87 | +51.59% | 3 | 47 | 44.15% |
| BLK211022C00870000 | 2021-10-15 3:26PM EDT | 870.00 | 42.00 | 37.60 | 43.50 | +21.80 | +107.92% | 7 | 35 | 39.63% |
| BLK211022C00875000 | 2021-10-15 1:24PM EDT | 875.00 | 35.06 | 33.20 | 37.30 | +14.56 | +71.02% | 9 | 42 | 33.22% |
| BLK211022C00880000 | 2021-10-15 3:58PM EDT | 880.00 | 31.00 | 26.70 | 32.80 | +12.50 | +67.57% | 40 | 107 | 31.41% |
| BLK211022C00885000 | 2021-10-15 2:57PM EDT | 885.00 | 31.00 | 24.20 | 28.20 | +14.37 | +86.41% | 15 | 32 | 29.12% |
| BLK211022C00890000 | 2021-10-15 3:26PM EDT | 890.00 | 25.00 | 19.80 | 24.40 | +13.39 | +115.33% | 172 | 178 | 28.45% |
| BLK211022C00895000 | 2021-10-15 3:51PM EDT | 895.00 | 18.40 | 15.60 | 19.60 | +9.28 | +101.75% | 30 | 26 | 25.16% |
| BLK211022C00900000 | 2021-10-15 3:39PM EDT | 900.00 | 15.07 | 13.40 | 16.50 | +7.57 | +100.93% | 138 | 149 | 25.11% |
| BLK211022C00905000 | 2021-10-15 3:22PM EDT | 905.00 | 14.15 | 10.00 | 12.90 | +8.95 | +172.12% | 64 | 60 | 23.44% |
| BLK211022C00910000 | 2021-10-15 3:59PM EDT | 910.00 | 8.62 | 7.90 | 10.00 | +4.22 | +95.91% | 191 | 30 | 22.54% |
| BLK211022C00920000 | 2021-10-15 3:56PM EDT | 920.00 | 5.00 | 4.10 | 5.60 | +2.78 | +125.23% | 89 | 48 | 21.39% |
| BLK211022C00930000 | 2021-10-15 3:48PM EDT | 930.00 | 2.50 | 2.15 | 3.00 | +1.60 | +177.78% | 153 | 20 | 21.19% |
| BLK211022C00940000 | 2021-10-15 3:36PM EDT | 940.00 | 1.10 | 0.80 | 1.50 | +0.60 | +120.00% | 52 | 11 | 21.21% |
| BLK211022C00950000 | 2021-10-15 3:37PM EDT | 950.00 | 0.55 | 0.55 | 1.00 | +0.35 | +175.00% | 34 | 25 | 23.11% |
| BLK211022C00960000 | 2021-10-15 3:59PM EDT | 960.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 44 | 33 | 22.49% |
| BLK211022C00970000 | 2021-10-15 3:28PM EDT | 970.00 | 0.33 | 0.05 | 0.60 | -1.97 | -85.65% | 2 | 1 | 27.77% |
| BLK211022C00980000 | 2021-10-12 3:12PM EDT | 980.00 | 0.75 | 0.05 | 3.90 | 0.00 | - | 2 | 6 | 48.33% |
| BLK211022C00990000 | 2021-10-15 3:19PM EDT | 990.00 | 0.24 | 0.00 | 1.40 | +0.16 | +200.00% | 10 | 11 | 40.70% |
| BLK211022C01000000 | 2021-10-15 10:22AM EDT | 1,000.00 | 0.37 | 0.00 | 1.70 | +0.04 | +12.12% | 2 | 16 | 46.19% |
| BLK211022C01010000 | 2021-09-02 12:39PM EDT | 1,010.00 | 8.10 | 0.00 | 3.50 | 0.00 | - | - | 2 | 50.10% |
| BLK211022C01030000 | 2021-09-17 1:32PM EDT | 1,030.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 59.63% |
| BLK211022C01040000 | 2021-09-23 2:05PM EDT | 1,040.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | - | 1 | 63.09% |
| BLK211022C01050000 | 2021-10-01 10:24AM EDT | 1,050.00 | 1.76 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 66.47% |
Putsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK211022P00415000 | 2021-10-12 11:54AM EDT | 415.00 | 0.05 | - | 0.05 | 0.00 | - | - | 2 | 185.16% |
| BLK211022P00590000 | 2021-09-20 10:14AM EDT | 590.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | - | 9 | 168.26% |
| BLK211022P00620000 | 2021-10-06 2:27PM EDT | 620.00 | 0.82 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 151.42% |
| BLK211022P00650000 | 2021-10-04 2:04PM EDT | 650.00 | 1.95 | 0.00 | 4.30 | 0.00 | - | - | 1 | 135.25% |
| BLK211022P00660000 | 2021-10-06 10:50AM EDT | 660.00 | 1.60 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 129.98% |
| BLK211022P00670000 | 2021-10-12 1:57PM EDT | 670.00 | 2.02 | 0.00 | 4.30 | 0.00 | - | 3 | 13 | 124.78% |
| BLK211022P00680000 | 2021-10-07 10:32AM EDT | 680.00 | 2.40 | 0.00 | 3.90 | 0.00 | - | 2 | 10 | 117.48% |
| BLK211022P00690000 | 2021-10-05 11:17AM EDT | 690.00 | 1.25 | 0.00 | 3.10 | 0.00 | - | 6 | 10 | 107.86% |
| BLK211022P00700000 | 2021-10-15 10:20AM EDT | 700.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 3 | 13 | 68.75% |
| BLK211022P00710000 | 2021-09-20 12:59PM EDT | 710.00 | 6.30 | 0.00 | 4.10 | 0.00 | - | - | 2 | 103.54% |
| BLK211022P00730000 | 2021-10-07 12:56PM EDT | 730.00 | 1.70 | 0.00 | 4.10 | 0.00 | - | 2 | 4 | 93.73% |
| BLK211022P00740000 | 2021-10-07 12:56PM EDT | 740.00 | 1.95 | 0.00 | 4.30 | 0.00 | - | 1 | 107 | 89.73% |
| BLK211022P00750000 | 2021-10-15 3:49PM EDT | 750.00 | 0.15 | 0.15 | 0.30 | -0.15 | -50.00% | 12 | 21 | 58.98% |
| BLK211022P00760000 | 2021-10-14 1:39PM EDT | 760.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 63 | 52.64% |
| BLK211022P00770000 | 2021-10-14 11:46AM EDT | 770.00 | 0.80 | 0.00 | 4.40 | 0.00 | - | 14 | 120 | 75.64% |
| BLK211022P00775000 | 2021-10-13 2:37PM EDT | 775.00 | 0.60 | 0.00 | 4.40 | 0.00 | - | 3 | 8 | 73.23% |
| BLK211022P00780000 | 2021-10-15 11:07AM EDT | 780.00 | 2.35 | 0.05 | 4.40 | +1.37 | +139.80% | 6 | 188 | 71.01% |
| BLK211022P00785000 | 2021-10-15 1:16PM EDT | 785.00 | 2.05 | 0.00 | 4.40 | -1.25 | -37.88% | 2 | 7 | 68.43% |
| BLK211022P00790000 | 2021-10-15 1:03PM EDT | 790.00 | 2.19 | 0.00 | 4.40 | +1.11 | +102.78% | 8 | 117 | 66.04% |
| BLK211022P00795000 | 2021-10-15 1:16PM EDT | 795.00 | 2.34 | 0.00 | 4.40 | +1.40 | +148.94% | 5 | 19 | 63.65% |
| BLK211022P00800000 | 2021-10-14 11:44AM EDT | 800.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 2 | 29 | 47.51% |
| BLK211022P00805000 | 2021-10-13 12:54PM EDT | 805.00 | 1.81 | 0.00 | 2.00 | 0.00 | - | 13 | 19 | 57.59% |
| BLK211022P00810000 | 2021-10-15 9:30AM EDT | 810.00 | 1.12 | 0.00 | 1.95 | +0.10 | +9.80% | 1 | 34 | 54.92% |
| BLK211022P00815000 | 2021-10-15 3:51PM EDT | 815.00 | 0.35 | 0.20 | 0.55 | -1.18 | -77.12% | 2 | 14 | 40.92% |
| BLK211022P00820000 | 2021-10-15 3:12PM EDT | 820.00 | 0.35 | 0.20 | 1.20 | -0.24 | -40.68% | 1 | 39 | 45.13% |
| BLK211022P00825000 | 2021-10-15 3:12PM EDT | 825.00 | 0.35 | 0.00 | 1.50 | -0.35 | -50.00% | 4 | 15 | 45.06% |
| BLK211022P00830000 | 2021-10-15 2:57PM EDT | 830.00 | 0.54 | 0.35 | 0.80 | -0.33 | -37.93% | 3 | 50 | 37.53% |
| BLK211022P00835000 | 2021-10-15 2:57PM EDT | 835.00 | 0.63 | 0.00 | 1.25 | -0.87 | -58.00% | 4 | 5 | 38.89% |
| BLK211022P00840000 | 2021-10-15 3:50PM EDT | 840.00 | 0.35 | 0.15 | 1.65 | -0.90 | -72.00% | 29 | 142 | 39.11% |
| BLK211022P00845000 | 2021-10-15 10:19AM EDT | 845.00 | 1.25 | 0.30 | 0.90 | -0.33 | -20.89% | 1 | 8 | 32.06% |
| BLK211022P00850000 | 2021-10-15 11:38AM EDT | 850.00 | 1.45 | 0.10 | 0.95 | -0.33 | -18.54% | 33 | 44 | 30.27% |
| BLK211022P00855000 | 2021-10-15 3:15PM EDT | 855.00 | 0.70 | 0.45 | 1.20 | -1.34 | -65.69% | 15 | 30 | 29.65% |
| BLK211022P00860000 | 2021-10-15 1:16PM EDT | 860.00 | 0.97 | 0.45 | 0.95 | -2.42 | -71.39% | 3 | 138 | 25.93% |
| BLK211022P00865000 | 2021-10-15 3:12PM EDT | 865.00 | 1.00 | 0.75 | 1.25 | -1.98 | -66.44% | 8 | 27 | 25.36% |
| BLK211022P00870000 | 2021-10-15 2:22PM EDT | 870.00 | 1.07 | 0.70 | 1.60 | -2.83 | -72.56% | 69 | 16 | 24.63% |
| BLK211022P00875000 | 2021-10-15 3:57PM EDT | 875.00 | 1.60 | 0.55 | 1.75 | -3.50 | -68.63% | 7 | 19 | 22.77% |
| BLK211022P00880000 | 2021-10-15 2:14PM EDT | 880.00 | 1.60 | 1.10 | 3.00 | -5.60 | -77.78% | 35 | 28 | 24.35% |
| BLK211022P00885000 | 2021-10-15 3:48PM EDT | 885.00 | 2.40 | 2.15 | 3.40 | -6.00 | -71.43% | 11 | 25 | 22.58% |
| BLK211022P00890000 | 2021-10-15 1:25PM EDT | 890.00 | 3.55 | 2.80 | 4.20 | -6.55 | -64.85% | 10 | 21 | 21.52% |
| BLK211022P00900000 | 2021-10-15 3:37PM EDT | 900.00 | 5.80 | 5.60 | 7.20 | -9.20 | -61.33% | 24 | 23 | 20.90% |
| BLK211022P00905000 | 2021-10-15 2:51PM EDT | 905.00 | 6.50 | 7.50 | 9.40 | -20.34 | -75.78% | 18 | 1 | 20.96% |
| BLK211022P00910000 | 2021-10-15 3:44PM EDT | 910.00 | 9.50 | 9.40 | 11.90 | -33.00 | -77.65% | 30 | 6 | 20.87% |
| BLK211022P00920000 | 2021-10-15 1:50PM EDT | 920.00 | 14.82 | 15.10 | 18.20 | -37.08 | -71.45% | 11 | 14 | 21.08% |
| BLK211022P00930000 | 2021-10-15 2:20PM EDT | 930.00 | 20.20 | 20.70 | 25.80 | -15.80 | -43.89% | 12 | 22 | 21.37% |
| BLK211022P00940000 | 2021-10-04 11:16AM EDT | 940.00 | 115.20 | 29.30 | 36.20 | 0.00 | - | 5 | 38 | 27.88% |
| BLK211022P00950000 | 2021-09-30 2:33PM EDT | 950.00 | 103.89 | 39.00 | 44.70 | 0.00 | - | 5 | 34 | 27.55% |
© 2021 Verizon Media. All rights reserved.
