BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK221007C00570000 | 2022-09-30 3:49PM EDT | 570.00 | 5.04 | 3.70 | 5.20 | -5.99 | -54.31% | 14 | 20 | 44.33% |
| BLK221007C00580000 | 2022-09-30 3:54PM EDT | 580.00 | 2.10 | 1.70 | 2.30 | -5.20 | -71.23% | 19 | 19 | 40.02% |
| BLK221007C00595000 | 2022-09-30 3:57PM EDT | 595.00 | 0.60 | 0.00 | 0.65 | -4.90 | -89.09% | 27 | 11 | 38.09% |
| BLK221007C00600000 | 2022-09-30 3:37PM EDT | 600.00 | 0.59 | 0.25 | 0.70 | -1.41 | -70.50% | 16 | 61 | 41.90% |
| BLK221007C00605000 | 2022-09-30 3:37PM EDT | 605.00 | 0.90 | 0.00 | 0.90 | -1.34 | -59.82% | 17 | 9 | 47.46% |
| BLK221007C00610000 | 2022-09-30 11:50AM EDT | 610.00 | 0.60 | 0.10 | 0.60 | -4.00 | -86.96% | 3 | 13 | 46.66% |
| BLK221007C00615000 | 2022-09-28 3:35PM EDT | 615.00 | 4.04 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 43.99% |
| BLK221007C00620000 | 2022-09-29 11:22AM EDT | 620.00 | 2.12 | 0.05 | 0.85 | 0.00 | - | 2 | 31 | 56.10% |
| BLK221007C00625000 | 2022-09-28 3:41PM EDT | 625.00 | 2.25 | 0.00 | 0.95 | 0.00 | - | 2 | 4 | 53.08% |
| BLK221007C00630000 | 2022-09-30 2:04PM EDT | 630.00 | 0.35 | 0.00 | 0.70 | -0.04 | -10.26% | 5 | 22 | 53.03% |
| BLK221007C00635000 | 2022-09-28 3:35PM EDT | 635.00 | 1.19 | 0.00 | 0.65 | 0.00 | - | 1 | 13 | 54.98% |
| BLK221007C00640000 | 2022-09-29 2:51PM EDT | 640.00 | 0.81 | 0.00 | 0.85 | 0.00 | - | 1 | 17 | 59.96% |
| BLK221007C00645000 | 2022-09-30 2:28PM EDT | 645.00 | 0.55 | 0.00 | 0.75 | -3.23 | -85.45% | 1 | 4 | 61.28% |
| BLK221007C00650000 | 2022-09-23 9:38AM EDT | 650.00 | 2.20 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 71.51% |
| BLK221007C00655000 | 2022-09-26 10:12AM EDT | 655.00 | 1.62 | 0.00 | 0.65 | 0.00 | - | 1 | 4 | 64.80% |
| BLK221007C00660000 | 2022-09-29 11:22AM EDT | 660.00 | 0.45 | 0.00 | 2.35 | 0.00 | - | 1 | 20 | 83.37% |
| BLK221007C00665000 | 2022-09-21 10:24AM EDT | 665.00 | 5.80 | 0.00 | 0.80 | 0.00 | - | - | 7 | 71.68% |
| BLK221007C00670000 | 2022-09-29 2:51PM EDT | 670.00 | 0.61 | 0.00 | 0.80 | 0.00 | - | 1 | 6 | 74.02% |
| BLK221007C00675000 | 2022-09-21 12:59PM EDT | 675.00 | 3.30 | 0.00 | 0.60 | 0.00 | - | - | 1 | 73.24% |
| BLK221007C00680000 | 2022-09-22 9:31AM EDT | 680.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 1 | 10 | 106.20% |
| BLK221007C00685000 | 2022-09-19 9:36AM EDT | 685.00 | 2.24 | 0.00 | 0.55 | 0.00 | - | - | 1 | 76.76% |
| BLK221007C00690000 | 2022-09-22 3:51PM EDT | 690.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | 19 | 16 | 83.94% |
| BLK221007C00700000 | 2022-09-16 3:46PM EDT | 700.00 | 1.69 | 0.00 | 0.85 | 0.00 | - | 9 | 12 | 88.38% |
| BLK221007C00705000 | 2022-09-21 9:52AM EDT | 705.00 | 0.80 | 0.00 | 0.55 | 0.00 | - | - | 3 | 85.25% |
| BLK221007C00710000 | 2022-09-29 10:53AM EDT | 710.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 4 | 91.89% |
| BLK221007C00720000 | 2022-09-15 1:15PM EDT | 720.00 | 1.14 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 102.00% |
| BLK221007C00730000 | 2022-09-13 10:07AM EDT | 730.00 | 2.35 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 100.29% |
| BLK221007C00740000 | 2022-09-13 10:14AM EDT | 740.00 | 1.79 | 0.00 | 1.10 | 0.00 | - | 1 | 2 | 109.13% |
| BLK221007C00750000 | 2022-09-29 12:17PM EDT | 750.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 6 | 10 | 107.42% |
| BLK221007C00770000 | 2022-09-12 2:22PM EDT | 770.00 | 1.90 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 124.85% |
| BLK221007C00780000 | 2022-09-13 1:40PM EDT | 780.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 118.80% |
| BLK221007C00790000 | 2022-08-31 12:41PM EDT | 790.00 | 1.75 | 0.00 | 0.55 | 0.00 | - | - | 2 | 117.77% |
| BLK221007C00800000 | 2022-09-13 9:30AM EDT | 800.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 95.31% |
| BLK221007C00830000 | 2022-08-31 11:03AM EDT | 830.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | - | 1 | 150.54% |
| BLK221007C00840000 | 2022-08-25 11:34AM EDT | 840.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 2 | 0 | 153.42% |
| BLK221007C00900000 | 2022-09-16 3:44PM EDT | 900.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 27 | 93 | 137.89% |
| BLK221007C00920000 | 2022-09-30 12:43PM EDT | 920.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 30 | 1,122 | 139.45% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK221007P00380000 | 2022-09-28 12:10PM EDT | 380.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 58 | 190 | 97.66% |
| BLK221007P00390000 | 2022-09-28 12:58PM EDT | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 8 | 91.41% |
| BLK221007P00400000 | 2022-09-28 10:32AM EDT | 400.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 20 | 21 | 90.63% |
| BLK221007P00410000 | 2022-09-29 9:55AM EDT | 410.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 25 | 84.38% |
| BLK221007P00420000 | 2022-09-23 1:37PM EDT | 420.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 6 | 81.25% |
| BLK221007P00430000 | 2022-09-21 1:25PM EDT | 430.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 25 | 74.80% |
| BLK221007P00440000 | 2022-09-27 12:44PM EDT | 440.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 10 | 77.15% |
| BLK221007P00450000 | 2022-09-30 1:34PM EDT | 450.00 | 0.13 | 0.00 | 0.20 | -0.02 | -13.33% | 6 | 1 | 64.45% |
| BLK221007P00480000 | 2022-09-29 2:08PM EDT | 480.00 | 0.90 | 0.00 | 0.45 | 0.00 | - | 4 | 5 | 51.07% |
| BLK221007P00490000 | 2022-09-30 3:31PM EDT | 490.00 | 0.63 | 0.30 | 0.60 | -0.37 | -37.00% | 1 | 7 | 52.44% |
| BLK221007P00500000 | 2022-09-30 3:52PM EDT | 500.00 | 0.95 | 0.75 | 1.00 | -0.15 | -13.64% | 17 | 15 | 50.02% |
| BLK221007P00510000 | 2022-09-30 3:22PM EDT | 510.00 | 1.50 | 1.40 | 1.70 | -0.50 | -25.00% | 5 | 27 | 48.00% |
| BLK221007P00520000 | 2022-09-30 3:31PM EDT | 520.00 | 2.35 | 2.65 | 3.20 | -0.55 | -18.97% | 25 | 2 | 48.07% |
| BLK221007P00530000 | 2022-09-30 3:53PM EDT | 530.00 | 4.85 | 4.30 | 5.30 | +2.10 | +76.36% | 154 | 3 | 47.07% |
| BLK221007P00535000 | 2022-09-30 11:43AM EDT | 535.00 | 3.30 | 5.40 | 6.50 | -1.60 | -32.65% | 5 | 4 | 45.79% |
| BLK221007P00540000 | 2022-09-30 3:43PM EDT | 540.00 | 6.90 | 6.70 | 7.60 | +1.05 | +17.95% | 169 | 24 | 43.22% |
| BLK221007P00545000 | 2022-09-30 3:42PM EDT | 545.00 | 8.10 | 8.70 | 9.30 | +4.20 | +107.69% | 12 | 7 | 41.96% |
| BLK221007P00550000 | 2022-09-30 3:50PM EDT | 550.00 | 10.30 | 10.60 | 11.50 | +0.60 | +6.19% | 18 | 20 | 41.37% |
| BLK221007P00555000 | 2022-09-30 3:56PM EDT | 555.00 | 13.30 | 13.30 | 14.00 | +2.83 | +27.03% | 47 | 11 | 40.64% |
| BLK221007P00560000 | 2022-09-30 3:04PM EDT | 560.00 | 13.60 | 15.90 | 16.80 | +0.70 | +5.43% | 15 | 23 | 39.73% |
| BLK221007P00565000 | 2022-09-30 12:00PM EDT | 565.00 | 14.80 | 18.90 | 21.40 | 0.00 | - | 5 | 20 | 44.56% |
| BLK221007P00570000 | 2022-09-30 11:27AM EDT | 570.00 | 12.94 | 21.60 | 24.50 | -3.81 | -22.75% | 5 | 13 | 42.54% |
| BLK221007P00575000 | 2022-09-29 3:57PM EDT | 575.00 | 19.63 | 25.20 | 28.80 | 0.00 | - | 28 | 32 | 44.58% |
| BLK221007P00580000 | 2022-09-30 3:01PM EDT | 580.00 | 27.95 | 29.00 | 32.90 | +3.05 | +12.25% | 12 | 19 | 44.89% |
| BLK221007P00590000 | 2022-09-30 1:04PM EDT | 590.00 | 33.00 | 38.20 | 41.60 | +8.00 | +32.00% | 51 | 22 | 45.47% |
| BLK221007P00595000 | 2022-09-30 3:37PM EDT | 595.00 | 41.39 | 41.80 | 48.20 | +13.59 | +48.88% | 11 | 11 | 59.56% |
| BLK221007P00600000 | 2022-09-30 3:37PM EDT | 600.00 | 46.27 | 46.50 | 52.50 | +8.17 | +21.44% | 11 | 88 | 59.31% |
| BLK221007P00605000 | 2022-09-30 11:49AM EDT | 605.00 | 42.94 | 51.50 | 58.70 | +11.44 | +36.32% | 1 | 2 | 70.66% |
| BLK221007P00610000 | 2022-09-22 11:02AM EDT | 610.00 | 28.00 | 56.60 | 63.00 | 0.00 | - | 2 | 16 | 70.26% |
| BLK221007P00615000 | 2022-09-29 11:05AM EDT | 615.00 | 45.10 | 61.30 | 67.10 | 0.00 | - | 100 | 192 | 67.62% |
| BLK221007P00620000 | 2022-09-21 1:27PM EDT | 620.00 | 15.10 | 65.90 | 72.80 | 0.00 | - | 4 | 76 | 76.32% |
| BLK221007P00625000 | 2022-09-30 10:07AM EDT | 625.00 | 63.50 | 71.20 | 78.10 | +9.60 | +17.81% | 1 | 73 | 82.02% |
| BLK221007P00630000 | 2022-09-27 2:08PM EDT | 630.00 | 55.00 | 75.80 | 81.80 | 0.00 | - | 1 | 113 | 75.34% |
| BLK221007P00635000 | 2022-09-20 11:50AM EDT | 635.00 | 23.40 | 80.80 | 87.00 | 0.00 | - | - | 1 | 80.35% |
| BLK221007P00640000 | 2022-09-28 10:14AM EDT | 640.00 | 77.78 | 85.60 | 92.20 | +15.89 | +25.67% | 1 | 55 | 85.33% |
| BLK221007P00650000 | 2022-09-29 11:06AM EDT | 650.00 | 95.55 | 95.80 | 103.20 | +16.55 | +20.95% | 1 | 46 | 99.90% |
| BLK221007P00655000 | 2022-09-22 3:45PM EDT | 655.00 | 53.61 | 100.80 | 108.40 | 0.00 | - | - | 0 | 104.70% |
| BLK221007P00660000 | 2022-09-28 10:13AM EDT | 660.00 | 81.70 | 106.00 | 112.00 | 0.00 | - | 1 | 0 | 95.95% |
| BLK221007P00670000 | 2022-09-27 10:00AM EDT | 670.00 | 82.57 | 115.90 | 122.80 | 0.00 | - | 1 | 3 | 109.29% |
| BLK221007P00675000 | 2022-09-22 12:01PM EDT | 675.00 | 79.41 | 120.90 | 127.10 | 0.00 | - | - | 0 | 105.75% |
| BLK221007P00680000 | 2022-09-16 10:03AM EDT | 680.00 | 64.05 | 125.80 | 132.30 | 0.00 | - | 2 | 1 | 110.61% |
| BLK221007P00690000 | 2022-09-22 12:45PM EDT | 690.00 | 93.53 | 135.80 | 142.20 | 0.00 | - | 3 | 0 | 115.27% |
| BLK221007P00710000 | 2022-08-25 12:58PM EDT | 710.00 | 33.53 | 116.90 | 122.90 | 0.00 | - | 4 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
