BLK - BlackRock, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK230609C006000002023-06-02 1:19PM EDT600.0084.510.000.000.00-100.00%
BLK230609C006200002023-06-01 10:17AM EDT620.0042.900.000.000.00--00.00%
BLK230609C006350002023-05-26 2:12PM EDT635.0041.800.000.000.00-100.00%
BLK230609C006400002023-06-02 10:50AM EDT640.0043.560.000.000.00-100.00%
BLK230609C006500002023-05-30 3:04PM EDT650.0026.690.000.000.00-100.00%
BLK230609C006525002023-06-01 10:50AM EDT652.5016.100.000.000.00-100.00%
BLK230609C006550002023-06-02 11:06AM EDT655.0029.700.000.000.00-1200.00%
BLK230609C006575002023-06-02 10:03AM EDT657.5023.200.000.000.00-200.00%
BLK230609C006600002023-06-02 10:24AM EDT660.0022.780.000.000.00-100.00%
BLK230609C006625002023-06-01 3:49PM EDT662.5011.220.000.000.00-200.00%
BLK230609C006650002023-06-02 9:56AM EDT665.0017.200.000.000.00-400.00%
BLK230609C006675002023-06-02 1:59PM EDT667.5017.270.000.000.00-200.00%
BLK230609C006700002023-06-02 1:13PM EDT670.0016.250.000.000.00-2400.00%
BLK230609C006725002023-06-02 1:10PM EDT672.5013.500.000.000.00-300.00%
BLK230609C006750002023-06-02 11:20AM EDT675.0011.520.000.000.00-200.00%
BLK230609C006775002023-06-02 3:58PM EDT677.508.710.000.000.00-500.00%
BLK230609C006800002023-06-02 3:56PM EDT680.007.500.000.000.00-3100.00%
BLK230609C006850002023-06-02 3:59PM EDT685.005.000.000.000.00-4300.78%
BLK230609C006900002023-06-02 3:41PM EDT690.003.080.000.000.00-2803.13%
BLK230609C006950002023-06-02 3:32PM EDT695.002.000.000.000.00-2403.13%
BLK230609C007000002023-06-02 3:50PM EDT700.001.130.000.000.00-3806.25%
BLK230609C007050002023-06-02 10:41AM EDT705.000.850.000.000.00-506.25%
BLK230609C007100002023-06-02 11:42AM EDT710.000.500.000.000.00-806.25%
BLK230609C007150002023-06-02 3:57PM EDT715.000.410.000.000.00-106.25%
BLK230609C007200002023-06-02 11:55AM EDT720.000.050.000.000.00-3012.50%
BLK230609C007250002023-05-26 2:01PM EDT725.001.100.000.000.00-1012.50%
BLK230609C007300002023-06-02 11:10AM EDT730.000.230.000.000.00-2012.50%
BLK230609C007400002023-06-02 10:25AM EDT740.000.060.000.000.00-1012.50%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK230609P004000002023-05-02 12:06PM EDT400.000.050.001.500.00-33212.99%
BLK230609P005200002023-05-10 10:46AM EDT520.001.000.000.000.00--050.00%
BLK230609P005300002023-05-23 2:01PM EDT530.000.200.000.000.00-1050.00%
BLK230609P005400002023-05-18 10:38AM EDT540.000.750.000.000.00-1050.00%
BLK230609P005500002023-05-23 2:02PM EDT550.000.050.000.000.00-10025.00%
BLK230609P005550002023-05-30 12:17PM EDT555.000.100.000.000.00-2025.00%
BLK230609P005600002023-05-30 12:17PM EDT560.000.100.000.000.00-2025.00%
BLK230609P005650002023-05-26 3:58PM EDT565.000.300.000.000.00-6025.00%
BLK230609P005700002023-06-02 11:46AM EDT570.000.050.000.000.00-3025.00%
BLK230609P005800002023-05-24 10:11AM EDT580.001.700.000.000.00-1025.00%
BLK230609P005900002023-05-26 9:46AM EDT590.000.970.000.000.00-1025.00%
BLK230609P005950002023-05-31 3:50PM EDT595.000.950.000.000.00-2025.00%
BLK230609P006000002023-06-02 2:07PM EDT600.000.100.000.000.00-6025.00%
BLK230609P006050002023-05-30 3:43PM EDT605.000.750.000.000.00-11025.00%
BLK230609P006100002023-06-02 2:29PM EDT610.000.200.000.000.00-6025.00%
BLK230609P006150002023-06-01 12:00PM EDT615.000.720.000.000.00-5025.00%
BLK230609P006200002023-06-02 11:10AM EDT620.000.320.000.000.00-4012.50%
BLK230609P006250002023-06-02 11:08AM EDT625.000.370.000.000.00-1012.50%
BLK230609P006300002023-06-02 1:29PM EDT630.000.480.000.000.00-11012.50%
BLK230609P006350002023-06-02 9:32AM EDT635.001.000.000.000.00-1012.50%
BLK230609P006375002023-05-31 3:12PM EDT637.505.100.000.000.00--012.50%
BLK230609P006400002023-06-02 2:27PM EDT640.000.650.000.000.00-4012.50%
BLK230609P006425002023-06-02 11:38AM EDT642.500.900.000.000.00-10012.50%
BLK230609P006450002023-06-02 11:51AM EDT645.001.100.000.000.00-10012.50%
BLK230609P006475002023-06-02 12:43PM EDT647.501.060.000.000.00-9012.50%
BLK230609P006500002023-06-02 3:48PM EDT650.001.100.000.000.00-2906.25%
BLK230609P006525002023-06-02 9:38AM EDT652.502.300.000.000.00-206.25%
BLK230609P006550002023-06-02 2:38PM EDT655.001.650.000.000.00-506.25%
BLK230609P006575002023-06-02 11:39AM EDT657.502.350.000.000.00-106.25%
BLK230609P006600002023-06-02 2:53PM EDT660.002.200.000.000.00-1006.25%
BLK230609P006625002023-06-02 11:21AM EDT662.502.800.000.000.00-206.25%
BLK230609P006650002023-06-02 2:59PM EDT665.003.400.000.000.00-606.25%
BLK230609P006675002023-06-01 2:57PM EDT667.5011.620.000.000.00--03.13%
BLK230609P006700002023-06-02 3:20PM EDT670.004.400.000.000.00-903.13%
BLK230609P006725002023-05-30 1:40PM EDT672.5015.000.000.000.00--03.13%
BLK230609P006750002023-06-02 1:10PM EDT675.006.000.000.000.00-601.56%
BLK230609P006775002023-06-02 3:32PM EDT677.507.200.000.000.00-101.56%
BLK230609P006800002023-06-02 3:42PM EDT680.008.320.000.000.00-300.78%
BLK230609P006850002023-06-02 3:32PM EDT685.0011.200.000.000.00-300.00%
BLK230609P007100002023-05-31 10:34AM EDT710.0054.100.000.000.00-100.00%
BLK230609P007200002023-05-31 10:22AM EDT720.0062.600.000.000.00--00.00%
BLK230609P007550002023-06-02 1:10PM EDT755.0076.110.000.000.00-100.00%