BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EST. Market open.
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK230203C00550000 | 2022-12-28 11:05AM EST | 550.00 | 161.24 | 207.20 | 214.00 | 0.00 | - | 1 | 1 | 0.00% |
| BLK230203C00610000 | 2023-01-25 11:14AM EST | 610.00 | 124.40 | 156.80 | 163.00 | 0.00 | - | 4 | 2 | 188.72% |
| BLK230203C00650000 | 2023-01-17 3:52PM EST | 650.00 | 100.02 | 116.70 | 123.10 | 0.00 | - | 2 | 0 | 145.24% |
| BLK230203C00665000 | 2023-01-25 3:51PM EST | 665.00 | 86.75 | 101.00 | 108.40 | 0.00 | - | - | 1 | 126.17% |
| BLK230203C00670000 | 2023-01-25 3:51PM EST | 670.00 | 81.90 | 96.50 | 103.20 | 0.00 | - | - | 1 | 123.14% |
| BLK230203C00680000 | 2023-01-30 1:16PM EST | 680.00 | 74.40 | 86.80 | 93.00 | 0.00 | - | 10 | 6 | 113.18% |
| BLK230203C00690000 | 2023-01-19 12:51PM EST | 690.00 | 49.75 | 76.70 | 83.30 | 0.00 | - | 1 | 2 | 103.74% |
| BLK230203C00700000 | 2023-01-26 9:45AM EST | 700.00 | 53.00 | 67.40 | 72.70 | 0.00 | - | 1 | 2 | 93.51% |
| BLK230203C00710000 | 2023-01-24 10:03AM EST | 710.00 | 43.00 | 57.10 | 62.60 | 0.00 | - | 1 | 7 | 80.44% |
| BLK230203C00720000 | 2023-01-11 2:37PM EST | 720.00 | 45.10 | 47.10 | 53.10 | 0.00 | - | 2 | 6 | 71.97% |
| BLK230203C00725000 | 2023-01-27 12:05PM EST | 725.00 | 37.18 | 42.30 | 48.00 | 0.00 | - | 2 | 2 | 66.80% |
| BLK230203C00730000 | 2023-02-01 11:55AM EST | 730.00 | 22.90 | 37.10 | 43.50 | 0.00 | - | 2 | 17 | 62.32% |
| BLK230203C00732500 | 2023-01-25 3:28PM EST | 732.50 | 27.00 | 35.30 | 40.50 | 0.00 | - | 6 | 6 | 60.18% |
| BLK230203C00735000 | 2023-02-01 3:38PM EST | 735.00 | 33.60 | 32.50 | 38.10 | 0.00 | - | 13 | 12 | 56.43% |
| BLK230203C00737500 | 2023-01-26 10:24AM EST | 737.50 | 25.00 | 30.50 | 36.00 | 0.00 | - | - | 19 | 56.76% |
| BLK230203C00740000 | 2023-01-31 3:43PM EST | 740.00 | 19.00 | 28.10 | 33.00 | 0.00 | - | 2 | 53 | 52.23% |
| BLK230203C00742500 | 2023-02-01 3:38PM EST | 742.50 | 26.68 | 25.80 | 30.90 | 0.00 | - | 2 | 3 | 51.15% |
| BLK230203C00745000 | 2023-01-27 10:01AM EST | 745.00 | 20.10 | 23.80 | 28.70 | 0.00 | - | 1 | 7 | 50.46% |
| BLK230203C00747500 | 2023-02-01 2:12PM EST | 747.50 | 22.00 | 22.20 | 25.70 | +11.20 | +103.70% | 1 | 10 | 58.20% |
| BLK230203C00750000 | 2023-02-01 3:56PM EST | 750.00 | 15.62 | 19.40 | 24.00 | 0.00 | - | 9 | 46 | 58.64% |
| BLK230203C00752500 | 2023-02-01 10:50AM EST | 752.50 | 8.80 | 17.70 | 21.70 | 0.00 | - | 5 | 32 | 55.71% |
| BLK230203C00755000 | 2023-02-01 3:32PM EST | 755.00 | 12.20 | 15.50 | 19.90 | 0.00 | - | 10 | 43 | 55.07% |
| BLK230203C00757500 | 2023-02-02 9:49AM EST | 757.50 | 17.30 | 14.00 | 17.70 | +6.60 | +61.68% | 1 | 16 | 52.23% |
| BLK230203C00760000 | 2023-02-01 3:44PM EST | 760.00 | 11.30 | 11.90 | 15.80 | 0.00 | - | 12 | 64 | 50.56% |
| BLK230203C00762500 | 2023-02-01 3:50PM EST | 762.50 | 7.80 | 10.60 | 14.30 | 0.00 | - | 9 | 19 | 50.39% |
| BLK230203C00765000 | 2023-02-02 9:44AM EST | 765.00 | 12.00 | 9.00 | 11.20 | +5.31 | +79.37% | 1 | 47 | 42.73% |
| BLK230203C00770000 | 2023-02-02 9:47AM EST | 770.00 | 8.30 | 5.60 | 8.50 | +3.80 | +84.44% | 6 | 78 | 41.85% |
| BLK230203C00775000 | 2023-02-02 9:43AM EST | 775.00 | 7.50 | 4.10 | 5.70 | +4.89 | +187.36% | 24 | 51 | 38.59% |
| BLK230203C00780000 | 2023-02-02 9:44AM EST | 780.00 | 3.50 | 2.60 | 4.00 | +1.65 | +89.19% | 2 | 54 | 38.26% |
| BLK230203C00785000 | 2023-02-02 9:53AM EST | 785.00 | 2.20 | 1.50 | 2.30 | +1.10 | +100.00% | 2 | 28 | 35.52% |
| BLK230203C00790000 | 2023-02-02 9:55AM EST | 790.00 | 1.00 | 1.00 | 1.40 | +0.35 | +53.85% | 13 | 45 | 35.00% |
| BLK230203C00795000 | 2023-02-01 2:42PM EST | 795.00 | 0.30 | 0.35 | 0.95 | 0.00 | - | 4 | 18 | 36.04% |
| BLK230203C00800000 | 2023-02-02 9:37AM EST | 800.00 | 0.52 | 0.15 | 0.45 | +0.37 | +246.67% | 1 | 66 | 34.30% |
| BLK230203C00805000 | 2023-02-01 3:21PM EST | 805.00 | 0.10 | 0.05 | 0.80 | 0.00 | - | 1 | 17 | 43.46% |
| BLK230203C00810000 | 2023-02-02 9:45AM EST | 810.00 | 0.44 | 0.00 | 0.85 | -0.47 | -51.65% | 1 | 3 | 48.41% |
| BLK230203C00820000 | 2023-01-30 3:23PM EST | 820.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | 5 | 8 | 56.06% |
| BLK230203C00830000 | 2023-01-24 3:29PM EST | 830.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | - | 3 | 56.25% |
| BLK230203C00840000 | 2023-01-11 10:04AM EST | 840.00 | 2.90 | 0.00 | 0.75 | 0.00 | - | - | 2 | 62.60% |
| BLK230203C00850000 | 2023-01-13 9:30AM EST | 850.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 69.39% |
| BLK230203C00900000 | 2023-01-10 9:35AM EST | 900.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 1 | 101.86% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK230203P00400000 | 2023-01-09 9:30AM EST | 400.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | - | 90 | 366.41% |
| BLK230203P00470000 | 2022-12-29 12:36PM EST | 470.00 | 1.50 | 0.00 | 0.80 | 0.00 | - | - | 1 | 282.62% |
| BLK230203P00520000 | 2023-01-25 11:01AM EST | 520.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 14 | 22 | 195.70% |
| BLK230203P00550000 | 2023-01-24 3:54PM EST | 550.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 50.00% |
| BLK230203P00570000 | 2023-01-03 2:56PM EST | 570.00 | 2.00 | 0.00 | 0.80 | 0.00 | - | - | 1 | 180.86% |
| BLK230203P00580000 | 2023-01-20 11:45AM EST | 580.00 | 0.11 | 0.00 | 2.05 | 0.00 | - | 4 | 8 | 197.56% |
| BLK230203P00590000 | 2023-01-30 11:14AM EST | 590.00 | 0.02 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 162.21% |
| BLK230203P00600000 | 2023-01-30 11:14AM EST | 600.00 | 0.04 | 0.00 | 0.80 | 0.00 | - | 1 | 4 | 153.13% |
| BLK230203P00610000 | 2023-01-24 12:22PM EST | 610.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 4 | 5 | 158.40% |
| BLK230203P00620000 | 2023-01-25 2:50PM EST | 620.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 55 | 50.00% |
| BLK230203P00625000 | 2023-01-24 12:22PM EST | 625.00 | 0.18 | 0.00 | 0.80 | 0.00 | - | - | 5 | 130.66% |
| BLK230203P00630000 | 2023-01-26 10:38AM EST | 630.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 4 | 12 | 126.27% |
| BLK230203P00635000 | 2023-01-26 10:39AM EST | 635.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 9 | 120.75% |
| BLK230203P00640000 | 2023-01-24 3:29PM EST | 640.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 2 | 12 | 111.43% |
| BLK230203P00650000 | 2023-01-26 1:29PM EST | 650.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 107.81% |
| BLK230203P00655000 | 2023-01-26 1:41PM EST | 655.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 103.52% |
| BLK230203P00660000 | 2023-02-02 9:55AM EST | 660.00 | 0.38 | 0.00 | 0.00 | +0.33 | +660.00% | 2 | 14 | 50.00% |
| BLK230203P00665000 | 2023-02-01 3:48PM EST | 665.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 33 | 94.92% |
| BLK230203P00670000 | 2023-02-01 10:32AM EST | 670.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 50.00% |
| BLK230203P00675000 | 2023-02-01 10:10AM EST | 675.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 69.73% |
| BLK230203P00680000 | 2023-01-27 10:57AM EST | 680.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 1 | 9 | 83.06% |
| BLK230203P00685000 | 2023-01-30 2:51PM EST | 685.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 25.00% |
| BLK230203P00690000 | 2023-01-26 1:47PM EST | 690.00 | 0.80 | 0.00 | 0.85 | 0.00 | - | 3 | 13 | 75.29% |
| BLK230203P00695000 | 2023-02-02 9:30AM EST | 695.00 | 0.05 | 0.00 | 0.15 | -0.40 | -88.89% | 1 | 22 | 55.47% |
| BLK230203P00700000 | 2023-02-01 9:53AM EST | 700.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 11 | 60 | 49.61% |
| BLK230203P00705000 | 2023-02-02 9:43AM EST | 705.00 | 0.05 | 0.05 | 0.25 | -0.50 | -90.91% | 1 | 21 | 53.03% |
| BLK230203P00707500 | 2023-02-02 9:49AM EST | 707.50 | 0.10 | 0.00 | 1.00 | -0.35 | -77.78% | 1 | 63 | 61.96% |
| BLK230203P00710000 | 2023-02-01 3:35PM EST | 710.00 | 0.48 | 0.00 | 1.05 | 0.00 | - | 16 | 40 | 60.30% |
| BLK230203P00712500 | 2023-02-01 10:46AM EST | 712.50 | 0.60 | 0.00 | 1.10 | 0.00 | - | 2 | 31 | 58.59% |
| BLK230203P00715000 | 2023-02-01 3:35PM EST | 715.00 | 0.53 | 0.00 | 0.80 | 0.00 | - | 4 | 63 | 53.13% |
| BLK230203P00717500 | 2023-02-01 12:53PM EST | 717.50 | 1.00 | 0.05 | 0.00 | 0.00 | - | 20 | 64 | 25.00% |
| BLK230203P00720000 | 2023-02-01 2:55PM EST | 720.00 | 0.83 | 0.05 | 1.30 | 0.00 | - | 4 | 125 | 54.05% |
| BLK230203P00722500 | 2023-02-01 10:19AM EST | 722.50 | 1.40 | 0.05 | 1.40 | 0.00 | - | 6 | 54 | 52.52% |
| BLK230203P00725000 | 2023-02-01 2:30PM EST | 725.00 | 1.95 | 0.05 | 1.45 | 0.00 | - | 13 | 194 | 50.54% |
| BLK230203P00727500 | 2023-02-01 11:07AM EST | 727.50 | 2.35 | 0.10 | 1.50 | 0.00 | - | 7 | 65 | 57.08% |
| BLK230203P00730000 | 2023-02-01 2:52PM EST | 730.00 | 1.71 | 0.05 | 1.50 | 0.00 | - | 4 | 77 | 54.39% |
| BLK230203P00732500 | 2023-02-01 3:02PM EST | 732.50 | 1.71 | 0.10 | 1.50 | 0.00 | - | 3 | 14 | 51.69% |
| BLK230203P00735000 | 2023-02-02 9:39AM EST | 735.00 | 0.30 | 0.25 | 0.85 | -1.00 | -76.92% | 10 | 40 | 42.14% |
| BLK230203P00737500 | 2023-02-01 2:23PM EST | 737.50 | 0.83 | 0.40 | 0.75 | -3.55 | -81.05% | 1 | 16 | 38.43% |
| BLK230203P00740000 | 2023-02-02 9:38AM EST | 740.00 | 1.05 | 0.50 | 0.95 | -0.70 | -40.00% | 2 | 50 | 38.20% |
| BLK230203P00742500 | 2023-02-01 10:00AM EST | 742.50 | 4.50 | 0.55 | 1.00 | 0.00 | - | 1 | 55 | 36.10% |
| BLK230203P00745000 | 2023-02-01 3:48PM EST | 745.00 | 1.96 | 0.75 | 1.30 | 0.00 | - | 7 | 20 | 36.13% |
| BLK230203P00747500 | 2023-01-31 1:44PM EST | 747.50 | 8.57 | 0.95 | 2.00 | 0.00 | - | 10 | 29 | 38.55% |
| BLK230203P00750000 | 2023-02-01 3:48PM EST | 750.00 | 2.93 | 1.20 | 1.85 | 0.00 | - | 14 | 44 | 34.42% |
| BLK230203P00752500 | 2023-02-01 3:41PM EST | 752.50 | 2.57 | 1.45 | 2.30 | 0.00 | - | 2 | 15 | 34.16% |
| BLK230203P00755000 | 2023-02-02 9:39AM EST | 755.00 | 2.85 | 1.90 | 2.60 | -0.23 | -7.47% | 1 | 42 | 32.53% |
| BLK230203P00757500 | 2023-02-01 3:48PM EST | 757.50 | 4.70 | 1.95 | 3.20 | 0.00 | - | 6 | 8 | 32.19% |
| BLK230203P00760000 | 2023-02-01 11:07AM EST | 760.00 | 15.50 | 2.85 | 4.00 | 0.00 | - | 5 | 29 | 32.29% |
| BLK230203P00762500 | 2023-02-01 3:08PM EST | 762.50 | 9.20 | 3.60 | 4.70 | 0.00 | - | 5 | 7 | 31.34% |
| BLK230203P00765000 | 2023-02-02 9:37AM EST | 765.00 | 5.18 | 4.10 | 5.80 | -14.82 | -74.10% | 2 | 9 | 31.66% |
| BLK230203P00770000 | 2023-02-02 9:54AM EST | 770.00 | 6.66 | 5.90 | 7.80 | -32.94 | -83.18% | 20 | 7 | 29.54% |
| BLK230203P00775000 | 2023-02-01 10:52AM EST | 775.00 | 25.90 | 8.60 | 11.30 | 0.00 | - | 1 | 2 | 31.67% |
| BLK230203P00780000 | 2023-01-26 10:55AM EST | 780.00 | 34.50 | 11.20 | 14.90 | 0.00 | - | 1 | 7 | 32.08% |
| BLK230203P00845000 | 2023-01-27 12:53PM EST | 845.00 | 83.20 | 72.30 | 78.40 | 0.00 | - | 1 | 0 | 83.67% |
| BLK230203P00850000 | 2022-12-23 1:14PM EST | 850.00 | 144.21 | 104.40 | 111.50 | 0.00 | - | 1 | 0 | 242.85% |
© 2023 Yahoo. All rights reserved.
