UK markets close in 1 hour 17 minutes

BlackRock, Inc. (BLK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
767.92+5.29 (+0.69%)
As of 10:13AM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK230203C005500002022-12-28 11:05AM EST550.00161.24207.20214.000.00-110.00%
BLK230203C006100002023-01-25 11:14AM EST610.00124.40156.80163.000.00-42188.72%
BLK230203C006500002023-01-17 3:52PM EST650.00100.02116.70123.100.00-20145.24%
BLK230203C006650002023-01-25 3:51PM EST665.0086.75101.00108.400.00--1126.17%
BLK230203C006700002023-01-25 3:51PM EST670.0081.9096.50103.200.00--1123.14%
BLK230203C006800002023-01-30 1:16PM EST680.0074.4086.8093.000.00-106113.18%
BLK230203C006900002023-01-19 12:51PM EST690.0049.7576.7083.300.00-12103.74%
BLK230203C007000002023-01-26 9:45AM EST700.0053.0067.4072.700.00-1293.51%
BLK230203C007100002023-01-24 10:03AM EST710.0043.0057.1062.600.00-1780.44%
BLK230203C007200002023-01-11 2:37PM EST720.0045.1047.1053.100.00-2671.97%
BLK230203C007250002023-01-27 12:05PM EST725.0037.1842.3048.000.00-2266.80%
BLK230203C007300002023-02-01 11:55AM EST730.0022.9037.1043.500.00-21762.32%
BLK230203C007325002023-01-25 3:28PM EST732.5027.0035.3040.500.00-6660.18%
BLK230203C007350002023-02-01 3:38PM EST735.0033.6032.5038.100.00-131256.43%
BLK230203C007375002023-01-26 10:24AM EST737.5025.0030.5036.000.00--1956.76%
BLK230203C007400002023-01-31 3:43PM EST740.0019.0028.1033.000.00-25352.23%
BLK230203C007425002023-02-01 3:38PM EST742.5026.6825.8030.900.00-2351.15%
BLK230203C007450002023-01-27 10:01AM EST745.0020.1023.8028.700.00-1750.46%
BLK230203C007475002023-02-01 2:12PM EST747.5022.0022.2025.70+11.20+103.70%11058.20%
BLK230203C007500002023-02-01 3:56PM EST750.0015.6219.4024.000.00-94658.64%
BLK230203C007525002023-02-01 10:50AM EST752.508.8017.7021.700.00-53255.71%
BLK230203C007550002023-02-01 3:32PM EST755.0012.2015.5019.900.00-104355.07%
BLK230203C007575002023-02-02 9:49AM EST757.5017.3014.0017.70+6.60+61.68%11652.23%
BLK230203C007600002023-02-01 3:44PM EST760.0011.3011.9015.800.00-126450.56%
BLK230203C007625002023-02-01 3:50PM EST762.507.8010.6014.300.00-91950.39%
BLK230203C007650002023-02-02 9:44AM EST765.0012.009.0011.20+5.31+79.37%14742.73%
BLK230203C007700002023-02-02 9:47AM EST770.008.305.608.50+3.80+84.44%67841.85%
BLK230203C007750002023-02-02 9:43AM EST775.007.504.105.70+4.89+187.36%245138.59%
BLK230203C007800002023-02-02 9:44AM EST780.003.502.604.00+1.65+89.19%25438.26%
BLK230203C007850002023-02-02 9:53AM EST785.002.201.502.30+1.10+100.00%22835.52%
BLK230203C007900002023-02-02 9:55AM EST790.001.001.001.40+0.35+53.85%134535.00%
BLK230203C007950002023-02-01 2:42PM EST795.000.300.350.950.00-41836.04%
BLK230203C008000002023-02-02 9:37AM EST800.000.520.150.45+0.37+246.67%16634.30%
BLK230203C008050002023-02-01 3:21PM EST805.000.100.050.800.00-11743.46%
BLK230203C008100002023-02-02 9:45AM EST810.000.440.000.85-0.47-51.65%1348.41%
BLK230203C008200002023-01-30 3:23PM EST820.000.350.000.800.00-5856.06%
BLK230203C008300002023-01-24 3:29PM EST830.000.300.000.800.00--356.25%
BLK230203C008400002023-01-11 10:04AM EST840.002.900.000.750.00--262.60%
BLK230203C008500002023-01-13 9:30AM EST850.001.100.000.750.00--369.39%
BLK230203C009000002023-01-10 9:35AM EST900.000.050.000.800.00--1101.86%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK230203P004000002023-01-09 9:30AM EST400.000.500.000.800.00--90366.41%
BLK230203P004700002022-12-29 12:36PM EST470.001.500.000.800.00--1282.62%
BLK230203P005200002023-01-25 11:01AM EST520.000.040.000.200.00-1422195.70%
BLK230203P005500002023-01-24 3:54PM EST550.000.110.000.000.00-104050.00%
BLK230203P005700002023-01-03 2:56PM EST570.002.000.000.800.00--1180.86%
BLK230203P005800002023-01-20 11:45AM EST580.000.110.002.050.00-48197.56%
BLK230203P005900002023-01-30 11:14AM EST590.000.020.000.800.00-12162.21%
BLK230203P006000002023-01-30 11:14AM EST600.000.040.000.800.00-14153.13%
BLK230203P006100002023-01-24 12:22PM EST610.000.100.001.500.00-45158.40%
BLK230203P006200002023-01-25 2:50PM EST620.000.100.000.000.00-115550.00%
BLK230203P006250002023-01-24 12:22PM EST625.000.180.000.800.00--5130.66%
BLK230203P006300002023-01-26 10:38AM EST630.000.050.000.800.00-412126.27%
BLK230203P006350002023-01-26 10:39AM EST635.000.050.000.750.00--9120.75%
BLK230203P006400002023-01-24 3:29PM EST640.000.200.000.550.00-212111.43%
BLK230203P006500002023-01-26 1:29PM EST650.000.150.000.750.00-119107.81%
BLK230203P006550002023-01-26 1:41PM EST655.000.250.000.750.00-38103.52%
BLK230203P006600002023-02-02 9:55AM EST660.000.380.000.00+0.33+660.00%21450.00%
BLK230203P006650002023-02-01 3:48PM EST665.000.030.000.750.00-23394.92%
BLK230203P006700002023-02-01 10:32AM EST670.000.050.000.000.00-44150.00%
BLK230203P006750002023-02-01 10:10AM EST675.000.100.000.150.00-11569.73%
BLK230203P006800002023-01-27 10:57AM EST680.000.200.000.800.00-1983.06%
BLK230203P006850002023-01-30 2:51PM EST685.000.320.000.000.00-132425.00%
BLK230203P006900002023-01-26 1:47PM EST690.000.800.000.850.00-31375.29%
BLK230203P006950002023-02-02 9:30AM EST695.000.050.000.15-0.40-88.89%12255.47%
BLK230203P007000002023-02-01 9:53AM EST700.000.270.000.050.00-116049.61%
BLK230203P007050002023-02-02 9:43AM EST705.000.050.050.25-0.50-90.91%12153.03%
BLK230203P007075002023-02-02 9:49AM EST707.500.100.001.00-0.35-77.78%16361.96%
BLK230203P007100002023-02-01 3:35PM EST710.000.480.001.050.00-164060.30%
BLK230203P007125002023-02-01 10:46AM EST712.500.600.001.100.00-23158.59%
BLK230203P007150002023-02-01 3:35PM EST715.000.530.000.800.00-46353.13%
BLK230203P007175002023-02-01 12:53PM EST717.501.000.050.000.00-206425.00%
BLK230203P007200002023-02-01 2:55PM EST720.000.830.051.300.00-412554.05%
BLK230203P007225002023-02-01 10:19AM EST722.501.400.051.400.00-65452.52%
BLK230203P007250002023-02-01 2:30PM EST725.001.950.051.450.00-1319450.54%
BLK230203P007275002023-02-01 11:07AM EST727.502.350.101.500.00-76557.08%
BLK230203P007300002023-02-01 2:52PM EST730.001.710.051.500.00-47754.39%
BLK230203P007325002023-02-01 3:02PM EST732.501.710.101.500.00-31451.69%
BLK230203P007350002023-02-02 9:39AM EST735.000.300.250.85-1.00-76.92%104042.14%
BLK230203P007375002023-02-01 2:23PM EST737.500.830.400.75-3.55-81.05%11638.43%
BLK230203P007400002023-02-02 9:38AM EST740.001.050.500.95-0.70-40.00%25038.20%
BLK230203P007425002023-02-01 10:00AM EST742.504.500.551.000.00-15536.10%
BLK230203P007450002023-02-01 3:48PM EST745.001.960.751.300.00-72036.13%
BLK230203P007475002023-01-31 1:44PM EST747.508.570.952.000.00-102938.55%
BLK230203P007500002023-02-01 3:48PM EST750.002.931.201.850.00-144434.42%
BLK230203P007525002023-02-01 3:41PM EST752.502.571.452.300.00-21534.16%
BLK230203P007550002023-02-02 9:39AM EST755.002.851.902.60-0.23-7.47%14232.53%
BLK230203P007575002023-02-01 3:48PM EST757.504.701.953.200.00-6832.19%
BLK230203P007600002023-02-01 11:07AM EST760.0015.502.854.000.00-52932.29%
BLK230203P007625002023-02-01 3:08PM EST762.509.203.604.700.00-5731.34%
BLK230203P007650002023-02-02 9:37AM EST765.005.184.105.80-14.82-74.10%2931.66%
BLK230203P007700002023-02-02 9:54AM EST770.006.665.907.80-32.94-83.18%20729.54%
BLK230203P007750002023-02-01 10:52AM EST775.0025.908.6011.300.00-1231.67%
BLK230203P007800002023-01-26 10:55AM EST780.0034.5011.2014.900.00-1732.08%
BLK230203P008450002023-01-27 12:53PM EST845.0083.2072.3078.400.00-1083.67%
BLK230203P008500002022-12-23 1:14PM EST850.00144.21104.40111.500.00-10242.85%