UK markets closed

BlackRock, Inc. (BLK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
812.75+1.41 (+0.17%)
As of 01:15PM EST. Market open.
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK240301C006500002024-02-26 10:58AM EST650.00158.43158.70165.000.00-11264.31%
BLK240301C006600002024-02-26 1:34PM EST660.00146.26148.90157.000.00-33168.75%
BLK240301C006800002024-02-26 11:05AM EST680.00129.66129.20134.700.00-65213.53%
BLK240301C006950002024-02-26 11:01AM EST695.00114.62113.70119.700.00-10192.24%
BLK240301C007250002024-02-27 10:40AM EST725.0077.9483.9090.500.00-66163.13%
BLK240301C007400002024-02-13 10:23AM EST740.0044.8068.6074.700.00-22128.71%
BLK240301C007500002024-02-23 2:50PM EST750.0063.8859.4065.400.00-44124.29%
BLK240301C007600002024-02-21 2:01PM EST760.0046.6048.3055.600.00-10111.51%
BLK240301C007700002024-02-28 1:18PM EST770.0041.8738.8044.400.00-3681.52%
BLK240301C007725002024-02-14 10:19AM EST772.5023.0036.1041.700.00-1175.22%
BLK240301C007750002024-03-01 12:25PM EST775.0035.7733.4039.30-0.70-1.92%252573.00%
BLK240301C007800002024-02-26 2:22PM EST780.0026.0328.7034.400.00-32266.92%
BLK240301C007850002024-02-29 3:56PM EST785.0026.0024.2029.300.00-3658.30%
BLK240301C007875002024-02-28 10:27AM EST787.5020.0021.1027.500.00-1361.72%
BLK240301C007900002024-02-29 3:23PM EST790.0018.2620.6024.500.00-24952.78%
BLK240301C007925002024-02-27 3:59PM EST792.5011.4616.2023.300.00-21960.32%
BLK240301C007950002024-02-27 2:03PM EST795.008.4014.3018.900.00-43038.82%
BLK240301C007975002024-02-29 9:50AM EST797.5015.5011.3017.800.00-13047.33%
BLK240301C008000002024-03-01 11:47AM EST800.008.809.6014.20-1.50-14.56%86433.81%
BLK240301C008025002024-02-29 3:55PM EST802.508.506.2011.500.00-75527.87%
BLK240301C008050002024-03-01 10:25AM EST805.005.005.009.10-3.10-38.27%12824.37%
BLK240301C008075002024-03-01 12:19PM EST807.502.703.906.70-1.60-37.21%41620.45%
BLK240301C008100002024-03-01 12:42PM EST810.002.652.503.40-2.15-44.79%30499.91%
BLK240301C008125002024-03-01 12:22PM EST812.500.631.502.20-2.02-76.23%343712.21%
BLK240301C008150002024-03-01 11:36AM EST815.000.110.350.80-2.09-95.00%26709.96%
BLK240301C008175002024-03-01 10:59AM EST817.500.300.050.35-0.89-74.79%151810.68%
BLK240301C008200002024-03-01 11:13AM EST820.000.100.000.20-0.69-87.34%614712.28%
BLK240301C008250002024-03-01 12:22PM EST825.000.050.000.15-0.19-79.17%914517.24%
BLK240301C008300002024-03-01 11:45AM EST830.000.030.000.15-0.25-89.29%2922122.66%
BLK240301C008350002024-02-29 3:44PM EST835.000.100.000.000.00-171912.50%
BLK240301C008400002024-03-01 12:22PM EST840.000.040.000.00-0.07-63.64%11,01412.50%
BLK240301C008450002024-02-28 2:10PM EST845.000.280.000.000.00-11,01312.50%
BLK240301C008500002024-03-01 9:31AM EST850.000.050.000.150.00-69542.48%
BLK240301C008550002024-02-29 9:34AM EST855.000.150.000.000.00-105525.00%
BLK240301C008600002024-02-27 1:57PM EST860.000.150.000.000.00-11025.00%
BLK240301C008650002024-02-29 2:46PM EST865.000.050.000.000.00-666925.00%
BLK240301C008700002024-02-02 2:04PM EST870.000.680.000.000.00-3425.00%
BLK240301C008800002024-02-29 11:16AM EST880.000.050.000.000.00-375625.00%
BLK240301C008850002024-02-29 10:08AM EST885.000.050.000.000.00-111425.00%
BLK240301C008900002024-02-29 9:37AM EST890.000.050.000.000.00-2625.00%
BLK240301C009000002024-02-29 9:36AM EST900.000.050.000.000.00-3750.00%
BLK240301C009700002024-02-06 10:18AM EST970.000.100.000.000.00--150.00%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK240301P005200002024-02-23 9:35AM EST520.000.050.000.000.00-2550.00%
BLK240301P006300002024-02-01 11:14AM EST630.000.550.000.000.00--150.00%
BLK240301P006600002024-02-01 9:30AM EST660.000.550.000.000.00--150.00%
BLK240301P006900002024-01-16 2:19PM EST690.001.350.054.400.00--1205.18%
BLK240301P007000002024-01-19 11:44AM EST700.001.280.000.700.00-212136.04%
BLK240301P007100002024-03-01 12:56PM EST710.000.050.000.15-0.50-90.91%210102.34%
BLK240301P007200002024-02-12 10:04AM EST720.000.680.000.000.00-51450.00%
BLK240301P007250002024-02-14 2:15PM EST725.001.120.000.000.00-2250.00%
BLK240301P007300002024-02-26 9:52AM EST730.000.180.000.000.00-13350.00%
BLK240301P007350002024-02-27 3:47PM EST735.000.050.000.000.00-2350.00%
BLK240301P007400002024-02-22 10:59AM EST740.000.200.000.000.00-11750.00%
BLK240301P007500002024-02-29 11:29AM EST750.000.730.000.000.00-23225.00%
BLK240301P007550002024-03-01 11:33AM EST755.000.080.000.15-0.69-89.61%1259.57%
BLK240301P007600002024-02-27 3:59PM EST760.000.100.000.000.00-416625.00%
BLK240301P007650002024-02-28 9:41AM EST765.000.150.000.000.00-63925.00%
BLK240301P007675002024-02-28 12:38PM EST767.500.100.000.000.00-9925.00%
BLK240301P007700002024-02-28 1:29PM EST770.000.050.000.000.00-114125.00%
BLK240301P007725002024-03-01 9:31AM EST772.500.050.000.10-0.20-80.00%102144.82%
BLK240301P007750002024-02-29 1:26PM EST775.000.100.000.000.00-152525.00%
BLK240301P007775002024-02-28 2:12PM EST777.500.140.000.000.00-1725.00%
BLK240301P007800002024-03-01 10:24AM EST780.000.050.000.15-0.03-37.50%54339.75%
BLK240301P007825002024-03-01 12:56PM EST782.500.010.000.15-0.10-90.91%22737.11%
BLK240301P007850002024-02-29 9:59AM EST785.000.170.000.000.00-117812.50%
BLK240301P007875002024-02-28 3:40PM EST787.500.400.000.000.00-134912.50%
BLK240301P007900002024-03-01 11:43AM EST790.000.010.000.15-0.21-95.45%1714129.15%
BLK240301P007925002024-02-29 1:22PM EST792.501.100.000.15+0.82+292.86%37526.47%
BLK240301P007950002024-03-01 11:43AM EST795.000.100.000.05-0.37-78.72%137819.83%
BLK240301P007975002024-03-01 9:35AM EST797.500.200.000.15-0.50-71.43%9012620.90%
BLK240301P008000002024-03-01 10:23AM EST800.000.270.000.15-0.38-58.46%44818.07%
BLK240301P008025002024-03-01 10:33AM EST802.500.350.050.20-1.35-79.41%65116.16%
BLK240301P008050002024-03-01 9:58AM EST805.002.000.000.20-0.65-24.53%31813.04%
BLK240301P008075002024-03-01 12:33PM EST807.500.400.150.50-2.70-87.10%152212.98%
BLK240301P008100002024-03-01 12:54PM EST810.000.650.551.05-2.15-76.79%73012.70%
BLK240301P008125002024-03-01 12:54PM EST812.501.531.452.15-5.22-77.33%71713.39%
BLK240301P008150002024-03-01 12:59PM EST815.003.302.453.30-5.38-61.98%122611.62%
BLK240301P008175002024-02-28 9:33AM EST817.5019.404.105.700.00-1115.76%
BLK240301P008200002024-03-01 10:09AM EST820.0013.505.7010.60+1.20+9.76%32137.11%
BLK240301P008250002024-02-26 12:53PM EST825.0019.2010.9016.000.00-181949.77%
BLK240301P008300002024-02-26 12:53PM EST830.0023.5015.8021.400.00-161661.93%
BLK240301P008350002024-02-26 12:53PM EST835.0028.1019.8026.300.00-141470.02%
BLK240301P008400002024-02-16 10:21AM EST840.0044.2025.9031.700.00-2255.66%
BLK240301P008450002024-02-26 9:42AM EST845.0035.1030.9036.300.00-25060.03%
BLK240301P008500002024-02-23 1:03PM EST850.0034.4136.0041.200.00-3066.46%