UK markets closed

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
In the money
Show:ListStraddle
Callsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK210305C006450002021-02-23 11:35AM EST645.0058.0048.6055.00+58.00--163.99%
BLK210305C006500002021-01-28 2:12PM EST650.0067.4042.8050.200.00-1160.54%
BLK210305C006650002021-02-03 11:32AM EST665.0060.9229.6036.400.00--251.55%
BLK210305C006700002021-02-03 11:32AM EST670.0056.6224.1031.700.00--247.76%
BLK210305C006750002021-02-26 10:54AM EST675.0023.9820.8027.40-12.13-33.59%1245.03%
BLK210305C006800002021-02-18 10:35AM EST680.0032.0817.4023.700.00-2243.74%
BLK210305C006875002021-02-26 10:59AM EST687.5016.2012.7017.90+16.20-3039.97%
BLK210305C006900002021-02-26 2:57PM EST690.0014.4511.7015.80-10.55-42.20%7837.93%
BLK210305C006925002021-02-25 9:35AM EST692.5024.009.9015.000.00-6739.40%
BLK210305C006950002021-02-26 3:27PM EST695.0010.618.2012.10-6.42-37.70%5734.75%
BLK210305C006975002021-02-26 1:35PM EST697.509.607.5010.80-3.60-27.27%2734.39%
BLK210305C007000002021-02-26 3:56PM EST700.009.006.509.50-1.70-15.89%217433.79%
BLK210305C007025002021-02-26 3:08PM EST702.508.025.808.40-1.68-17.32%282433.53%
BLK210305C007050002021-02-26 12:14PM EST705.007.504.907.20-2.10-21.88%143132.72%
BLK210305C007075002021-02-26 12:24PM EST707.506.733.906.50-9.77-59.21%135233.15%
BLK210305C007100002021-02-26 3:49PM EST710.005.403.505.10-1.10-16.92%35331.13%
BLK210305C007125002021-02-26 3:51PM EST712.504.782.604.60-5.52-53.59%6631.72%
BLK210305C007150002021-02-26 3:36PM EST715.003.002.054.20-5.80-65.91%471232.47%
BLK210305C007175002021-02-26 3:59PM EST717.502.602.153.50-6.40-71.11%332331.93%
BLK210305C007200002021-02-26 3:50PM EST720.002.801.303.00-5.75-67.25%73031.89%
BLK210305C007225002021-02-26 1:59PM EST722.501.701.455.80-3.40-66.67%3744.34%
BLK210305C007250002021-02-26 1:31PM EST725.001.601.202.80-4.40-73.33%202234.68%
BLK210305C007275002021-02-26 11:02AM EST727.502.100.252.60-3.32-61.25%1935.52%
BLK210305C007300002021-02-26 3:05PM EST730.001.250.951.55-2.25-64.29%374831.78%
BLK210305C007325002021-02-26 3:37PM EST732.500.900.801.55-3.10-77.50%13333.31%
BLK210305C007350002021-02-26 12:57PM EST735.001.000.101.95-2.03-67.00%42237.16%
BLK210305C007375002021-02-26 3:30PM EST737.501.540.552.45-2.26-59.47%11441.42%
BLK210305C007400002021-02-26 2:00PM EST740.000.400.352.25-1.74-81.31%17441.93%
BLK210305C007425002021-02-26 1:21PM EST742.500.500.402.30-1.10-68.75%21043.75%
BLK210305C007450002021-02-26 11:01AM EST745.000.500.101.00-0.50-50.00%4736.61%
BLK210305C007475002021-02-26 11:30AM EST747.500.750.001.25-0.60-44.44%1839.95%
BLK210305C007500002021-02-24 2:52PM EST750.001.200.001.200.00-31040.92%
BLK210305C007525002021-02-22 12:03PM EST752.501.050.102.850.00-2452.91%
BLK210305C007550002021-02-22 12:17PM EST755.000.900.052.050.00-1649.68%
BLK210305C007575002021-02-22 2:44PM EST757.500.700.052.800.00-21055.64%
BLK210305C007600002021-02-26 11:07AM EST760.000.550.051.05-0.70-56.00%210344.87%
BLK210305C007650002021-02-19 2:57PM EST765.001.000.002.700.00-4850.05%
BLK210305C007700002021-02-24 12:37PM EST770.000.350.002.700.00-2652.61%
BLK210305C007750002021-02-25 10:43AM EST775.000.260.000.900.00-11150.71%
BLK210305C007800002021-02-25 1:13PM EST780.000.550.002.750.00-2957.84%
BLK210305C007850002021-02-09 1:46PM EST785.003.700.002.750.00-5960.29%
BLK210305C007900002021-02-10 11:04AM EST790.002.300.002.750.00-22762.71%
BLK210305C007950002021-02-22 9:30AM EST795.000.550.002.700.00-11264.84%
BLK210305C008000002021-02-18 1:21PM EST800.000.530.002.700.00-304367.19%
BLK210305C008050002021-02-12 12:49PM EST805.001.000.002.700.00-11269.48%
BLK210305C008100002021-02-18 11:40AM EST810.000.500.002.650.00-203371.51%
BLK210305C008200002021-02-08 10:34AM EST820.000.850.002.650.00-33375.96%
BLK210305C008400002021-02-10 12:27PM EST840.000.850.002.500.00--183.67%
BLK210305C008500002021-02-09 10:53AM EST850.000.600.002.650.00--188.75%
BLK210305C008600002021-02-10 3:55PM EST860.000.550.002.650.00--192.82%
Putsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK210305P004950002021-02-22 2:26PM EST495.000.050.002.60+0.05--1141.92%
BLK210305P005100002021-02-22 2:25PM EST510.000.050.002.60+0.05--1131.15%
BLK210305P005300002021-02-22 2:25PM EST530.000.050.002.65+0.05--1117.58%
BLK210305P005400002021-02-22 2:25PM EST540.000.050.002.60+0.05--1110.30%
BLK210305P005700002021-01-27 2:20PM EST570.002.700.002.650.00-3390.50%
BLK210305P005800002021-01-27 2:15PM EST580.003.100.002.700.00-3384.20%
BLK210305P006000002021-02-23 10:18AM EST600.000.400.002.800.00-11171.62%
BLK210305P006100002021-01-27 9:40AM EST610.005.400.002.800.00-1165.06%
BLK210305P006200002021-02-26 10:10AM EST620.000.550.001.00-0.31-36.05%101054.42%
BLK210305P006300002021-02-26 10:39AM EST630.000.720.100.90-0.03-4.00%1747.12%
BLK210305P006350002021-02-23 3:15PM EST635.000.750.251.25+0.75--147.36%
BLK210305P006400002021-02-23 3:13PM EST640.000.900.451.450.00-1845.72%
BLK210305P006450002021-02-26 10:29AM EST645.001.810.552.40+0.49+37.12%12148.58%
BLK210305P006500002021-02-26 12:12PM EST650.001.400.701.40+0.20+16.67%53538.64%
BLK210305P006550002021-02-26 2:49PM EST655.001.151.051.75-0.40-25.81%132237.48%
BLK210305P006600002021-02-26 2:49PM EST660.001.431.252.95+0.43+43.00%181840.10%
BLK210305P006650002021-02-26 3:47PM EST665.002.002.053.50-0.40-16.67%81938.51%
BLK210305P006700002021-02-26 3:54PM EST670.003.002.904.10-3.32-52.53%162536.65%
BLK210305P006750002021-02-26 3:58PM EST675.004.104.005.50-3.36-45.04%42437.09%
BLK210305P006800002021-02-26 3:58PM EST680.005.455.207.00-3.37-38.21%96636.94%
BLK210305P006825002021-02-26 3:49PM EST682.505.206.008.70-2.60-33.33%73839.43%
BLK210305P006850002021-02-26 3:48PM EST685.006.206.7011.40+2.28+58.16%127544.50%
BLK210305P006875002021-02-26 2:07PM EST687.509.578.2010.30+9.57-236538.24%
BLK210305P006900002021-02-26 3:30PM EST690.009.208.1011.80-3.80-29.23%76039.36%
BLK210305P006925002021-02-26 3:59PM EST692.5010.8010.5012.60+5.30+96.36%251538.28%
BLK210305P006950002021-02-26 3:42PM EST695.0012.7010.9014.20+6.40+101.59%1575739.26%
BLK210305P006975002021-02-26 3:44PM EST697.5012.5413.3015.50+0.24+1.95%2239.19%
BLK210305P007000002021-02-26 2:01PM EST700.0015.6015.5017.80+2.80+21.88%105241.75%
BLK210305P007025002021-02-25 9:45AM EST702.509.5016.4018.800.00-1140.45%
BLK210305P007050002021-02-26 2:06PM EST705.0019.4616.0021.20+5.46+39.00%41142.99%
BLK210305P007075002021-02-26 1:30PM EST707.5019.0917.5022.90+8.29+76.76%414843.36%
BLK210305P007100002021-02-26 2:15PM EST710.0023.5722.7024.40+1.87+8.62%123542.96%
BLK210305P007125002021-02-26 12:14PM EST712.5022.9020.1026.80+5.00+27.93%21045.14%
BLK210305P007150002021-02-26 10:43AM EST715.0029.3522.0029.20+12.25+71.64%13113147.24%
BLK210305P007175002021-02-18 9:38AM EST717.5021.1024.2031.500.00-2548.94%
BLK210305P007200002021-02-26 3:42PM EST720.0028.6927.5033.60+5.65+24.52%1849.93%
BLK210305P007225002021-02-09 10:33AM EST722.5021.9028.6035.000.00-3848.48%
BLK210305P007250002021-02-18 11:43AM EST725.0033.7930.7037.700.00-1451.28%
BLK210305P007275002021-02-25 11:45AM EST727.5028.1032.7039.60-5.01-15.13%4451.26%
BLK210305P007300002021-02-16 12:04PM EST730.0016.8035.0041.900.00-3452.55%
BLK210305P007350002021-02-26 10:16AM EST735.0047.6840.3047.10+10.68+28.86%11157.19%
BLK210305P007400002021-02-16 10:40AM EST740.0024.4144.8052.700.00-1463.24%
BLK210305P007425002021-02-17 12:17PM EST742.5031.0047.6055.000.00-5664.38%
BLK210305P007450002021-02-19 3:02PM EST745.0040.2049.5057.700.00-1366.99%
BLK210305P007500002021-02-26 2:07PM EST750.0059.3154.7061.90+3.16+5.63%14251.11%
BLK210305P007550002021-02-23 10:49AM EST755.0063.0359.9067.400.00-101556.05%
BLK210305P007600002021-02-16 12:02AM EST760.0046.9064.3071.800.00--1055.65%
BLK210305P007650002021-02-26 10:09AM EST765.0076.6569.1077.30+76.65-2259.44%
BLK210305P007900002021-01-25 10:07AM EST790.0064.6585.8092.500.00-110.00%
BLK210305P008000002021-02-22 9:32AM EST800.00104.50105.00114.20+104.50--187.32%