UK markets open in 2 hours 35 minutes
NIKKEI 225
38,401.29 +849.13 (+2.26%) HANG SENG
17,110.21 +281.28 (+1.67%) CRUDE OIL
83.44 +0.08 (+0.10%) GOLD FUTURES
2,340.00 -2.10 (-0.09%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,581.88 +219.15 (+0.41%)
BlackRock, Inc. (BLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240426C00660000 | 2024-04-11 2:56PM EDT | 660.00 | 126.15 | 103.00 | 110.30 | 0.00 | - | 1 | 1 | 58.98% |
| BLK240426C00680000 | 2024-04-16 2:16PM EDT | 680.00 | 74.50 | 83.70 | 89.80 | 0.00 | - | 2 | 8 | 57.03% |
| BLK240426C00700000 | 2024-04-22 3:25PM EDT | 700.00 | 64.05 | 64.40 | 70.20 | 0.00 | - | 13 | 15 | 58.40% |
| BLK240426C00710000 | 2024-04-22 11:33AM EDT | 710.00 | 42.97 | 54.00 | 60.70 | 0.00 | - | 6 | 6 | 51.61% |
| BLK240426C00740000 | 2024-04-23 2:59PM EDT | 740.00 | 26.26 | 24.10 | 30.70 | +4.59 | +21.18% | 20 | 9 | 49.13% |
| BLK240426C00745000 | 2024-04-19 3:10PM EDT | 745.00 | 11.30 | 19.50 | 26.10 | 0.00 | - | 3 | 3 | 45.39% |
| BLK240426C00750000 | 2024-04-22 3:13PM EDT | 750.00 | 17.80 | 15.30 | 21.40 | +1.30 | +7.88% | 1 | 37 | 40.76% |
| BLK240426C00755000 | 2024-04-23 9:42AM EDT | 755.00 | 11.50 | 13.10 | 17.80 | +1.50 | +15.00% | 4 | 71 | 40.09% |
| BLK240426C00760000 | 2024-04-23 11:42AM EDT | 760.00 | 10.30 | 9.70 | 10.80 | +0.10 | +0.98% | 4 | 138 | 25.34% |
| BLK240426C00765000 | 2024-04-23 1:41PM EDT | 765.00 | 9.25 | 6.70 | 7.50 | +4.05 | +77.88% | 21 | 60 | 24.04% |
| BLK240426C00770000 | 2024-04-23 3:36PM EDT | 770.00 | 5.34 | 4.40 | 5.00 | +0.24 | +4.71% | 24 | 63 | 23.58% |
| BLK240426C00772500 | 2024-04-23 3:57PM EDT | 772.50 | 3.40 | 3.40 | 4.10 | +0.30 | +9.68% | 6 | 18 | 23.82% |
| BLK240426C00775000 | 2024-04-23 12:51PM EDT | 775.00 | 4.00 | 2.50 | 3.30 | +1.50 | +60.00% | 7 | 59 | 23.92% |
| BLK240426C00777500 | 2024-04-23 10:09AM EDT | 777.50 | 1.90 | 1.85 | 2.50 | -1.10 | -36.67% | 1 | 21 | 23.46% |
| BLK240426C00780000 | 2024-04-23 3:57PM EDT | 780.00 | 1.50 | 1.30 | 1.90 | -0.35 | -18.92% | 28 | 65 | 23.30% |
| BLK240426C00782500 | 2024-04-19 1:19PM EDT | 782.50 | 1.48 | 1.00 | 1.55 | +0.58 | +64.44% | 1 | 21 | 23.91% |
| BLK240426C00785000 | 2024-04-23 2:46PM EDT | 785.00 | 1.10 | 0.60 | 1.05 | +0.16 | +17.02% | 3 | 41 | 23.12% |
| BLK240426C00787500 | 2024-04-22 2:15PM EDT | 787.50 | 0.90 | 0.45 | 0.75 | 0.00 | - | 1 | 22 | 22.95% |
| BLK240426C00790000 | 2024-04-23 2:42PM EDT | 790.00 | 0.40 | 0.30 | 0.60 | -0.05 | -11.11% | 28 | 118 | 23.56% |
| BLK240426C00792500 | 2024-04-22 2:39PM EDT | 792.50 | 0.60 | 0.20 | 0.45 | 0.00 | - | 4 | 118 | 23.78% |
| BLK240426C00795000 | 2024-04-23 3:28PM EDT | 795.00 | 0.25 | 0.10 | 0.45 | -0.16 | -39.02% | 9 | 17 | 25.54% |
| BLK240426C00797500 | 2024-04-22 10:00AM EDT | 797.50 | 0.25 | 0.05 | 0.35 | 0.00 | - | 1 | 59 | 25.88% |
| BLK240426C00800000 | 2024-04-23 3:02PM EDT | 800.00 | 0.15 | 0.10 | 0.30 | -0.05 | -25.00% | 21 | 92 | 26.71% |
| BLK240426C00805000 | 2024-04-19 3:48PM EDT | 805.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 8 | 28.91% |
| BLK240426C00810000 | 2024-04-23 2:53PM EDT | 810.00 | 0.13 | 0.00 | 0.15 | +0.03 | +30.00% | 13 | 39 | 29.40% |
| BLK240426C00815000 | 2024-04-16 9:35AM EDT | 815.00 | 0.95 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 33.59% |
| BLK240426C00820000 | 2024-04-23 12:20PM EDT | 820.00 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 2 | 37 | 34.86% |
| BLK240426C00825000 | 2024-04-12 11:28AM EDT | 825.00 | 2.42 | 0.00 | 2.05 | 0.00 | - | 3 | 4 | 52.71% |
| BLK240426C00830000 | 2024-04-16 2:18PM EDT | 830.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 3 | 57 | 38.09% |
| BLK240426C00840000 | 2024-04-19 11:06AM EDT | 840.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 36 | 47.17% |
| BLK240426C00850000 | 2024-04-23 10:00AM EDT | 850.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 45 | 44.14% |
| BLK240426C00860000 | 2024-04-18 2:30PM EDT | 860.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 52.44% |
| BLK240426C00870000 | 2024-04-18 10:36AM EDT | 870.00 | 0.73 | 0.00 | 1.25 | 0.00 | - | 1 | 17 | 73.93% |
| BLK240426C00880000 | 2024-04-18 10:36AM EDT | 880.00 | 0.68 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 57.03% |
| BLK240426C00890000 | 2024-04-17 11:01AM EDT | 890.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 35 | 61.13% |
| BLK240426C00900000 | 2024-04-22 11:12AM EDT | 900.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 65.23% |
| BLK240426C00910000 | 2024-04-17 3:48PM EDT | 910.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 10 | 97.80% |
| BLK240426C00930000 | 2024-04-15 10:19AM EDT | 930.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 154 | 107.91% |
| BLK240426C00940000 | 2024-04-04 3:23PM EDT | 940.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 2 | 5 | 123.76% |
| BLK240426C00950000 | 2024-04-12 9:47AM EDT | 950.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 40 | 54 | 87.89% |
| BLK240426C00960000 | 2024-04-08 11:26AM EDT | 960.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 133.03% |
| BLK240426C00970000 | 2024-04-22 2:51PM EDT | 970.00 | 0.03 | 0.00 | 2.60 | 0.00 | - | 22 | 40 | 138.92% |
| BLK240426C01000000 | 2024-04-10 11:12AM EDT | 1,000.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 96.09% |
| BLK240426C01040000 | 2024-04-11 10:12AM EDT | 1,040.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | - | 1 | 109.38% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240426P00420000 | 2024-04-03 10:53AM EDT | 420.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 3 | 4 | 354.69% |
| BLK240426P00640000 | 2024-04-15 1:59PM EDT | 640.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 10 | 102.05% |
| BLK240426P00660000 | 2024-04-15 2:18PM EDT | 660.00 | 0.40 | 0.00 | 2.60 | 0.00 | - | 15 | 16 | 99.63% |
| BLK240426P00665000 | 2024-04-19 3:33PM EDT | 665.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 86.04% |
| BLK240426P00670000 | 2024-04-22 12:01PM EDT | 670.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 56.64% |
| BLK240426P00680000 | 2024-04-23 10:12AM EDT | 680.00 | 0.05 | 0.00 | 0.15 | +0.01 | +25.00% | 2 | 5 | 53.32% |
| BLK240426P00690000 | 2024-04-22 9:42AM EDT | 690.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 51.86% |
| BLK240426P00695000 | 2024-04-19 3:21PM EDT | 695.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 48.78% |
| BLK240426P00700000 | 2024-04-22 12:15PM EDT | 700.00 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 1 | 41 | 45.70% |
| BLK240426P00705000 | 2024-04-22 12:03PM EDT | 705.00 | 0.17 | 0.05 | 1.95 | 0.00 | - | 1 | 2 | 59.16% |
| BLK240426P00710000 | 2024-04-22 3:32PM EDT | 710.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 24 | 39.45% |
| BLK240426P00715000 | 2024-04-19 3:06PM EDT | 715.00 | 1.15 | 0.00 | 0.15 | 0.00 | - | 13 | 23 | 36.33% |
| BLK240426P00720000 | 2024-04-23 2:37PM EDT | 720.00 | 0.09 | 0.05 | 0.15 | -0.26 | -74.29% | 3 | 32 | 33.15% |
| BLK240426P00725000 | 2024-04-23 1:44PM EDT | 725.00 | 0.20 | 0.00 | 0.20 | -0.30 | -60.00% | 3 | 35 | 31.40% |
| BLK240426P00730000 | 2024-04-23 2:59PM EDT | 730.00 | 0.35 | 0.05 | 0.30 | -0.05 | -12.50% | 22 | 66 | 30.18% |
| BLK240426P00735000 | 2024-04-23 11:36AM EDT | 735.00 | 0.25 | 0.15 | 0.40 | -0.71 | -73.96% | 25 | 48 | 28.22% |
| BLK240426P00740000 | 2024-04-23 2:53PM EDT | 740.00 | 0.50 | 0.35 | 0.65 | -0.65 | -56.52% | 23 | 118 | 27.37% |
| BLK240426P00745000 | 2024-04-23 12:23PM EDT | 745.00 | 0.80 | 0.65 | 1.00 | -1.45 | -64.44% | 6 | 55 | 26.22% |
| BLK240426P00750000 | 2024-04-23 2:26PM EDT | 750.00 | 1.05 | 1.10 | 1.60 | -1.45 | -58.00% | 16 | 68 | 25.44% |
| BLK240426P00755000 | 2024-04-23 2:50PM EDT | 755.00 | 2.08 | 2.00 | 2.40 | -2.92 | -58.40% | 13 | 65 | 24.20% |
| BLK240426P00760000 | 2024-04-23 3:12PM EDT | 760.00 | 3.22 | 3.10 | 3.90 | -3.88 | -54.65% | 6 | 96 | 24.26% |
| BLK240426P00765000 | 2024-04-23 2:30PM EDT | 765.00 | 4.60 | 5.00 | 5.70 | -2.13 | -31.65% | 42 | 32 | 23.39% |
| BLK240426P00770000 | 2024-04-23 2:30PM EDT | 770.00 | 6.81 | 7.40 | 8.50 | -5.41 | -44.27% | 27 | 37 | 24.02% |
| BLK240426P00772500 | 2024-04-23 3:59PM EDT | 772.50 | 9.50 | 9.00 | 10.00 | -1.05 | -9.95% | 6 | 40 | 23.90% |
| BLK240426P00775000 | 2024-04-23 3:58PM EDT | 775.00 | 11.50 | 10.20 | 11.70 | -4.71 | -29.06% | 18 | 18 | 24.01% |
| BLK240426P00777500 | 2024-04-23 12:51PM EDT | 777.50 | 11.20 | 10.90 | 15.70 | -5.70 | -33.73% | 7 | 89 | 33.17% |
| BLK240426P00780000 | 2024-04-22 3:54PM EDT | 780.00 | 21.00 | 12.30 | 17.00 | 0.00 | - | 51 | 127 | 31.20% |
| BLK240426P00782500 | 2024-04-18 3:58PM EDT | 782.50 | 35.10 | 13.10 | 19.00 | 0.00 | - | 1 | 1 | 31.75% |
| BLK240426P00785000 | 2024-04-22 3:54PM EDT | 785.00 | 25.60 | 17.20 | 22.20 | 0.00 | - | 57 | 36 | 37.65% |
| BLK240426P00787500 | 2024-04-15 9:37AM EDT | 787.50 | 20.10 | 18.60 | 24.90 | 0.00 | - | 4 | 4 | 41.24% |
| BLK240426P00790000 | 2024-04-23 2:59PM EDT | 790.00 | 25.07 | 20.50 | 27.00 | -14.26 | -36.26% | 21 | 17 | 41.94% |
| BLK240426P00792500 | 2024-04-22 12:33PM EDT | 792.50 | 35.77 | 22.90 | 29.50 | 0.00 | - | 1 | 1 | 44.46% |
| BLK240426P00800000 | 2024-04-12 2:53PM EDT | 800.00 | 34.58 | 30.40 | 36.80 | 0.00 | - | 1 | 0 | 50.61% |
| BLK240426P00805000 | 2024-04-12 2:04PM EDT | 805.00 | 38.71 | 35.30 | 41.90 | 0.00 | - | 3 | 0 | 55.74% |
| BLK240426P00810000 | 2024-04-17 1:43PM EDT | 810.00 | 58.30 | 40.10 | 46.20 | 0.00 | - | 24 | 0 | 55.93% |
| BLK240426P00815000 | 2024-04-12 3:47PM EDT | 815.00 | 50.40 | 45.10 | 52.00 | 0.00 | - | - | 0 | 65.10% |
| BLK240426P00820000 | 2024-04-15 3:01PM EDT | 820.00 | 57.90 | 51.20 | 56.40 | 0.00 | - | 1 | 0 | 65.49% |
| BLK240426P00830000 | 2024-03-22 10:14AM EDT | 830.00 | 20.09 | 78.00 | 84.70 | 0.00 | - | 1 | 0 | 146.77% |
© 2024 Yahoo. All rights reserved.