BlackRock, Inc. (BLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK220701C00570000 | 2022-06-27 1:33PM EDT | 570.00 | 68.41 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BLK220701C00585000 | 2022-06-17 9:34AM EDT | 585.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BLK220701C00590000 | 2022-06-23 12:22PM EDT | 590.00 | 32.34 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BLK220701C00600000 | 2022-06-23 10:37AM EDT | 600.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BLK220701C00605000 | 2022-06-28 11:58AM EDT | 605.00 | 27.72 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BLK220701C00610000 | 2022-06-24 10:20AM EDT | 610.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| BLK220701C00615000 | 2022-06-29 3:53PM EDT | 615.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| BLK220701C00617500 | 2022-06-29 3:45PM EDT | 617.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BLK220701C00620000 | 2022-06-29 12:36PM EDT | 620.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| BLK220701C00625000 | 2022-06-29 2:24PM EDT | 625.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 3.13% |
| BLK220701C00630000 | 2022-06-29 2:04PM EDT | 630.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| BLK220701C00635000 | 2022-06-29 2:24PM EDT | 635.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 6.25% |
| BLK220701C00640000 | 2022-06-29 1:19PM EDT | 640.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 6 | 58 | 12.50% |
| BLK220701C00645000 | 2022-06-29 2:51PM EDT | 645.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 24 | 56 | 12.50% |
| BLK220701C00650000 | 2022-06-29 3:47PM EDT | 650.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 12.50% |
| BLK220701C00655000 | 2022-06-29 9:34AM EDT | 655.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| BLK220701C00660000 | 2022-06-28 9:56AM EDT | 660.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| BLK220701C00665000 | 2022-06-29 10:47AM EDT | 665.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| BLK220701C00670000 | 2022-06-29 3:32PM EDT | 670.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| BLK220701C00675000 | 2022-06-24 1:11PM EDT | 675.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| BLK220701C00680000 | 2022-06-28 2:07PM EDT | 680.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 25.00% |
| BLK220701C00685000 | 2022-06-27 11:45AM EDT | 685.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| BLK220701C00690000 | 2022-06-22 3:53PM EDT | 690.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| BLK220701C00695000 | 2022-06-27 9:46AM EDT | 695.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| BLK220701C00700000 | 2022-06-28 3:42PM EDT | 700.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| BLK220701C00710000 | 2022-06-28 3:18PM EDT | 710.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| BLK220701C00720000 | 2022-06-27 2:18PM EDT | 720.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BLK220701C00730000 | 2022-06-29 2:32PM EDT | 730.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| BLK220701C00740000 | 2022-06-24 12:50PM EDT | 740.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| BLK220701C00750000 | 2022-06-09 12:46PM EDT | 750.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BLK220701C00760000 | 2022-06-01 2:59PM EDT | 760.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| BLK220701C00930000 | 2022-06-21 9:41AM EDT | 930.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 50.00% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK220701P00390000 | 2022-06-21 9:42AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 75 | 50.00% |
| BLK220701P00400000 | 2022-06-21 9:42AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| BLK220701P00410000 | 2022-06-17 1:08PM EDT | 410.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BLK220701P00420000 | 2022-06-17 12:41PM EDT | 420.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 50.00% |
| BLK220701P00430000 | 2022-06-22 10:28AM EDT | 430.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| BLK220701P00470000 | 2022-06-23 11:36AM EDT | 470.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| BLK220701P00480000 | 2022-06-29 10:22AM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| BLK220701P00485000 | 2022-06-29 10:22AM EDT | 485.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| BLK220701P00490000 | 2022-06-29 10:22AM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| BLK220701P00495000 | 2022-06-29 10:22AM EDT | 495.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| BLK220701P00500000 | 2022-06-29 2:10PM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| BLK220701P00510000 | 2022-06-29 10:22AM EDT | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BLK220701P00515000 | 2022-06-29 10:21AM EDT | 515.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| BLK220701P00520000 | 2022-06-27 10:04AM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| BLK220701P00525000 | 2022-06-27 9:58AM EDT | 525.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| BLK220701P00530000 | 2022-06-29 3:30PM EDT | 530.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 79 | 50.00% |
| BLK220701P00535000 | 2022-06-22 10:12AM EDT | 535.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| BLK220701P00540000 | 2022-06-27 11:28AM EDT | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| BLK220701P00545000 | 2022-06-29 9:51AM EDT | 545.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 25.00% |
| BLK220701P00550000 | 2022-06-27 3:15PM EDT | 550.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| BLK220701P00555000 | 2022-06-22 2:57PM EDT | 555.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| BLK220701P00560000 | 2022-06-29 12:20PM EDT | 560.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| BLK220701P00565000 | 2022-06-29 2:11PM EDT | 565.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| BLK220701P00570000 | 2022-06-24 1:07PM EDT | 570.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| BLK220701P00575000 | 2022-06-27 3:21PM EDT | 575.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| BLK220701P00580000 | 2022-06-29 10:16AM EDT | 580.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| BLK220701P00585000 | 2022-06-29 1:11PM EDT | 585.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| BLK220701P00590000 | 2022-06-29 12:07PM EDT | 590.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 12.50% |
| BLK220701P00595000 | 2022-06-29 12:51PM EDT | 595.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| BLK220701P00600000 | 2022-06-28 2:34PM EDT | 600.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 23 | 57 | 6.25% |
| BLK220701P00605000 | 2022-06-29 11:36AM EDT | 605.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 6.25% |
| BLK220701P00607500 | 2022-06-24 11:48AM EDT | 607.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| BLK220701P00610000 | 2022-06-29 10:16AM EDT | 610.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 3.13% |
| BLK220701P00615000 | 2022-06-29 1:25PM EDT | 615.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 1.56% |
| BLK220701P00617500 | 2022-06-24 11:13AM EDT | 617.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.39% |
| BLK220701P00620000 | 2022-06-29 11:02AM EDT | 620.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| BLK220701P00622500 | 2022-06-29 12:09PM EDT | 622.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| BLK220701P00625000 | 2022-06-29 10:08AM EDT | 625.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| BLK220701P00627500 | 2022-06-28 3:16PM EDT | 627.50 | 9.43 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| BLK220701P00630000 | 2022-06-29 11:32AM EDT | 630.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 7 | 26 | 0.00% |
| BLK220701P00635000 | 2022-06-29 2:02PM EDT | 635.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| BLK220701P00640000 | 2022-06-28 2:14PM EDT | 640.00 | 13.41 | 0.00 | 0.00 | 0.00 | - | 22 | 24 | 0.00% |
| BLK220701P00645000 | 2022-06-29 3:19PM EDT | 645.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| BLK220701P00650000 | 2022-06-27 1:32PM EDT | 650.00 | 17.16 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 0.00% |
| BLK220701P00655000 | 2022-06-29 3:19PM EDT | 655.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BLK220701P00660000 | 2022-06-27 12:25PM EDT | 660.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BLK220701P00670000 | 2022-06-29 11:59AM EDT | 670.00 | 48.37 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| BLK220701P00680000 | 2022-06-17 1:45PM EDT | 680.00 | 90.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK220701P00685000 | 2022-06-17 10:52AM EDT | 685.00 | 103.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BLK220701P00700000 | 2022-06-07 3:43PM EDT | 700.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BLK220701P00710000 | 2022-05-25 9:43AM EDT | 710.00 | 98.50 | 71.20 | 78.40 | 0.00 | - | - | 0 | 0.00% |
| BLK220701P00730000 | 2022-06-01 11:56AM EDT | 730.00 | 76.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
