UK markets closed
NIKKEI 225
27,588.37 +66.11 (+0.24%) HANG SENG
24,656.46 -309.09 (-1.24%) CRUDE OIL
83.98 +0.67 (+0.80%) GOLD FUTURES
1,843.00 +1.30 (+0.07%) DOW
34,364.50 +99.13 (+0.29%) BTC-GBP
27,171.56 +203.38 (+0.75%)
BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK220128C00750000 | 2022-01-21 10:01AM EST | 750.00 | 63.50 | 38.70 | 44.50 | 0.00 | - | 5 | 15 | 59.09% |
| BLK220128C00785000 | 2022-01-21 9:32AM EST | 785.00 | 17.69 | 13.30 | 18.60 | -15.11 | -46.07% | 2 | 1 | 48.17% |
| BLK220128C00800000 | 2022-01-24 3:52PM EST | 800.00 | 9.50 | 7.60 | 11.00 | -37.93 | -79.97% | 15 | 2 | 45.28% |
| BLK220128C00805000 | 2022-01-24 1:02PM EST | 805.00 | 5.32 | 6.10 | 9.10 | -8.05 | -60.21% | 12 | 7 | 44.76% |
| BLK220128C00810000 | 2022-01-24 11:59AM EST | 810.00 | 3.74 | 3.30 | 7.30 | -7.23 | -65.91% | 8 | 12 | 43.84% |
| BLK220128C00815000 | 2022-01-24 3:47PM EST | 815.00 | 4.00 | 4.00 | 5.50 | -4.50 | -52.94% | 19 | 17 | 42.09% |
| BLK220128C00820000 | 2022-01-24 2:25PM EST | 820.00 | 2.25 | 2.85 | 4.30 | -5.55 | -71.15% | 11 | 27 | 41.55% |
| BLK220128C00825000 | 2022-01-24 11:59AM EST | 825.00 | 1.94 | 1.55 | 4.00 | -5.36 | -73.42% | 3 | 21 | 43.94% |
| BLK220128C00830000 | 2022-01-24 1:06PM EST | 830.00 | 1.71 | 1.50 | 2.65 | -3.49 | -67.12% | 7 | 24 | 41.28% |
| BLK220128C00835000 | 2022-01-24 2:41PM EST | 835.00 | 1.02 | 0.95 | 2.75 | -2.50 | -71.02% | 6 | 32 | 44.91% |
| BLK220128C00840000 | 2022-01-24 9:34AM EST | 840.00 | 1.61 | 0.55 | 2.20 | -3.19 | -66.46% | 6 | 11 | 44.98% |
| BLK220128C00845000 | 2022-01-24 9:51AM EST | 845.00 | 1.87 | 0.25 | 3.90 | -0.20 | -9.66% | 2 | 26 | 56.70% |
| BLK220128C00850000 | 2022-01-24 3:16PM EST | 850.00 | 0.74 | 0.15 | 2.75 | -1.06 | -58.89% | 4 | 16 | 53.89% |
| BLK220128C00855000 | 2022-01-24 2:59PM EST | 855.00 | 0.63 | 0.05 | 1.35 | -1.31 | -67.53% | 13 | 20 | 47.49% |
| BLK220128C00860000 | 2022-01-24 12:34PM EST | 860.00 | 0.35 | 0.00 | 2.10 | -0.65 | -65.00% | 2 | 13 | 55.53% |
| BLK220128C00865000 | 2022-01-21 3:48PM EST | 865.00 | 2.45 | 0.00 | 1.40 | +1.76 | +255.07% | 1 | 23 | 52.93% |
| BLK220128C00870000 | 2022-01-21 2:49PM EST | 870.00 | 0.65 | 0.00 | 4.60 | 0.00 | - | 2 | 6 | 62.17% |
| BLK220128C00875000 | 2022-01-21 12:46PM EST | 875.00 | 1.34 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 51.07% |
| BLK220128C00880000 | 2022-01-20 1:39PM EST | 880.00 | 1.60 | 0.00 | 4.60 | 0.00 | - | 1 | 20 | 67.35% |
| BLK220128C00885000 | 2022-01-20 12:32PM EST | 885.00 | 1.15 | 0.00 | 2.00 | 0.00 | - | 4 | 14 | 58.50% |
| BLK220128C00890000 | 2022-01-19 11:16AM EST | 890.00 | 0.80 | 0.00 | 4.50 | 0.00 | - | 6 | 21 | 72.00% |
| BLK220128C00895000 | 2022-01-20 2:23PM EST | 895.00 | 0.60 | 0.00 | 4.50 | 0.00 | - | 2 | 6 | 74.46% |
| BLK220128C00900000 | 2022-01-20 11:53AM EST | 900.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 2 | 50 | 76.49% |
| BLK220128C00910000 | 2022-01-18 10:06AM EST | 910.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | 2 | 6 | 81.23% |
| BLK220128C00915000 | 2022-01-18 12:14AM EST | 915.00 | 2.33 | 0.00 | 2.25 | 0.00 | - | - | 1 | 73.00% |
| BLK220128C00920000 | 2022-01-18 2:06PM EST | 920.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 13 | 29 | 85.42% |
| BLK220128C00925000 | 2022-01-21 12:46PM EST | 925.00 | 0.97 | 0.00 | 2.00 | 0.00 | - | 1 | 4 | 75.59% |
| BLK220128C00930000 | 2022-01-14 12:11PM EST | 930.00 | 1.39 | 0.00 | 2.00 | 0.00 | - | 2 | 16 | 77.61% |
| BLK220128C00935000 | 2022-01-18 10:38AM EST | 935.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 92.16% |
| BLK220128C00940000 | 2022-01-11 3:18PM EST | 940.00 | 5.00 | 0.00 | 4.30 | 0.00 | - | 8 | 12 | 94.36% |
| BLK220128C00950000 | 2022-01-24 1:17PM EST | 950.00 | 4.30 | 0.00 | 4.00 | +3.70 | +616.67% | 2 | 22 | 97.24% |
| BLK220128C00960000 | 2022-01-12 9:58AM EST | 960.00 | 3.44 | 0.00 | 4.30 | 0.00 | - | 1 | 11 | 102.92% |
| BLK220128C00970000 | 2022-01-11 2:10PM EST | 970.00 | 1.52 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 76.27% |
| BLK220128C00980000 | 2022-01-18 12:14AM EST | 980.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | - | 1 | 111.16% |
| BLK220128C00990000 | 2022-01-12 2:37PM EST | 990.00 | 0.90 | 0.00 | 0.70 | 0.00 | - | 6 | 9 | 86.23% |
| BLK220128C01000000 | 2022-01-14 3:30PM EST | 1,000.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 4 | 10 | 105.35% |
| BLK220128C01020000 | 2022-01-19 10:16AM EST | 1,020.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 126.78% |
| BLK220128C01030000 | 2021-12-17 3:48PM EST | 1,030.00 | 3.10 | 0.00 | 2.00 | 0.00 | - | 4 | 7 | 114.55% |
| BLK220128C01040000 | 2021-12-16 2:46PM EST | 1,040.00 | 2.85 | 0.00 | 4.50 | 0.00 | - | - | 2 | 135.35% |
| BLK220128C01050000 | 2021-12-14 11:45AM EST | 1,050.00 | 1.80 | 0.00 | 1.45 | 0.00 | - | - | 1 | 115.58% |
| BLK220128C01060000 | 2021-12-22 9:44AM EST | 1,060.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | - | 25 | 141.43% |
| BLK220128C01100000 | 2022-01-19 1:29PM EST | 1,100.00 | 0.36 | 0.00 | 1.10 | 0.00 | - | 1 | 23 | 126.17% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK220128P00690000 | 2022-01-20 10:44AM EST | 690.00 | 0.05 | 0.95 | 1.85 | 0.00 | - | - | 11 | 70.07% |
| BLK220128P00700000 | 2022-01-20 10:43AM EST | 700.00 | 0.05 | 0.25 | 2.65 | 0.00 | - | - | 2 | 64.33% |
| BLK220128P00710000 | 2022-01-20 10:43AM EST | 710.00 | 0.06 | 1.50 | 2.90 | 0.00 | - | 2 | 7 | 64.11% |
| BLK220128P00720000 | 2022-01-24 1:51PM EST | 720.00 | 3.00 | 1.00 | 4.40 | +2.00 | +200.00% | 51 | 35 | 60.64% |
| BLK220128P00730000 | 2022-01-24 3:18PM EST | 730.00 | 5.00 | 1.65 | 4.00 | +4.30 | +614.29% | 2 | 45 | 54.35% |
| BLK220128P00740000 | 2022-01-24 2:59PM EST | 740.00 | 7.00 | 2.60 | 5.40 | +4.75 | +211.11% | 37 | 48 | 52.88% |
| BLK220128P00750000 | 2022-01-21 3:36PM EST | 750.00 | 15.00 | 3.40 | 6.00 | +11.70 | +354.55% | 2 | 29 | 52.97% |
| BLK220128P00760000 | 2022-01-24 3:36PM EST | 760.00 | 9.80 | 5.40 | 8.30 | +6.60 | +206.25% | 17 | 19 | 51.89% |
| BLK220128P00765000 | 2022-01-21 2:49PM EST | 765.00 | 3.67 | 6.70 | 12.20 | 0.00 | - | 1 | 1 | 50.61% |
| BLK220128P00770000 | 2022-01-24 3:15PM EST | 770.00 | 15.30 | 8.20 | 10.90 | +11.96 | +358.08% | 5 | 6 | 49.75% |
| BLK220128P00775000 | 2022-01-24 3:56PM EST | 775.00 | 10.20 | 9.70 | 13.80 | +2.90 | +39.73% | 3 | 18 | 52.48% |
| BLK220128P00780000 | 2022-01-24 12:58PM EST | 780.00 | 26.78 | 10.80 | 14.40 | +18.38 | +218.81% | 7 | 21 | 48.12% |
| BLK220128P00785000 | 2022-01-24 11:41AM EST | 785.00 | 15.30 | 13.20 | 16.90 | +6.30 | +70.00% | 27 | 22 | 48.50% |
| BLK220128P00790000 | 2022-01-24 3:01PM EST | 790.00 | 27.00 | 15.30 | 18.90 | +17.80 | +193.48% | 23 | 30 | 46.90% |
| BLK220128P00795000 | 2022-01-24 2:11PM EST | 795.00 | 29.71 | 18.00 | 23.30 | +19.71 | +197.10% | 15 | 16 | 51.27% |
| BLK220128P00800000 | 2022-01-24 3:36PM EST | 800.00 | 29.01 | 20.70 | 26.10 | +17.03 | +142.15% | 27 | 29 | 50.70% |
| BLK220128P00805000 | 2022-01-24 9:30AM EST | 805.00 | 46.66 | 23.20 | 28.70 | +32.56 | +230.92% | 2 | 11 | 48.94% |
| BLK220128P00810000 | 2022-01-24 10:03AM EST | 810.00 | 44.00 | 27.00 | 32.60 | +26.20 | +147.19% | 5 | 16 | 50.39% |
| BLK220128P00815000 | 2022-01-21 3:25PM EST | 815.00 | 48.00 | 30.70 | 36.20 | +25.96 | +117.79% | 2 | 21 | 50.43% |
| BLK220128P00820000 | 2022-01-24 11:12AM EST | 820.00 | 57.65 | 34.00 | 40.40 | +32.60 | +130.14% | 3 | 84 | 51.94% |
| BLK220128P00825000 | 2022-01-24 11:12AM EST | 825.00 | 62.27 | 38.10 | 45.90 | +37.72 | +153.65% | 2 | 42 | 57.60% |
| BLK220128P00830000 | 2022-01-24 11:12AM EST | 830.00 | 66.94 | 42.40 | 50.40 | +33.94 | +102.85% | 3 | 38 | 59.70% |
| BLK220128P00835000 | 2022-01-24 11:12AM EST | 835.00 | 71.86 | 46.60 | 54.60 | +34.46 | +92.14% | 2 | 43 | 60.46% |
| BLK220128P00840000 | 2022-01-24 12:04PM EST | 840.00 | 80.70 | 50.70 | 59.50 | +52.45 | +185.66% | 1 | 50 | 63.62% |
| BLK220128P00845000 | 2022-01-20 1:58PM EST | 845.00 | 14.30 | 55.50 | 64.50 | 0.00 | - | - | 5 | 67.07% |
| BLK220128P00850000 | 2022-01-24 11:44AM EST | 850.00 | 88.80 | 59.60 | 69.00 | +69.81 | +367.61% | 1 | 15 | 68.37% |
| BLK220128P00855000 | 2022-01-18 10:16AM EST | 855.00 | 31.48 | 64.50 | 74.00 | 0.00 | - | 2 | 12 | 71.63% |
| BLK220128P00860000 | 2022-01-21 10:53AM EST | 860.00 | 48.02 | 69.20 | 79.00 | 0.00 | - | 3 | 18 | 74.82% |
| BLK220128P00865000 | 2022-01-18 12:14AM EST | 865.00 | 29.97 | 74.10 | 84.00 | 0.00 | - | - | 7 | 77.94% |
| BLK220128P00870000 | 2022-01-14 2:37PM EST | 870.00 | 33.41 | 79.40 | 88.50 | 0.00 | - | 11 | 12 | 78.71% |
| BLK220128P00880000 | 2022-01-14 11:02AM EST | 880.00 | 39.00 | 89.00 | 98.50 | 0.00 | - | 11 | 17 | 50.78% |
| BLK220128P00885000 | 2022-01-24 11:19AM EST | 885.00 | 121.88 | 94.60 | 103.50 | +80.43 | +194.04% | 3 | 4 | 56.98% |
| BLK220128P00890000 | 2022-01-06 10:27AM EST | 890.00 | 24.30 | 99.00 | 108.50 | 0.00 | - | 3 | 9 | 54.96% |
| BLK220128P00895000 | 2022-01-21 9:30AM EST | 895.00 | 73.70 | 104.00 | 113.50 | 0.00 | - | 1 | 7 | 57.01% |
| BLK220128P00900000 | 2022-01-24 10:33AM EST | 900.00 | 123.00 | 109.00 | 118.50 | +57.05 | +86.50% | 1 | 10 | 59.03% |
| BLK220128P00905000 | 2022-01-19 2:03PM EST | 905.00 | 71.65 | 114.50 | 123.50 | 0.00 | - | 1 | 1 | 64.89% |
| BLK220128P00910000 | 2022-01-05 10:05AM EST | 910.00 | 18.20 | 119.00 | 128.50 | 0.00 | - | - | 3 | 63.04% |
| BLK220128P00920000 | 2022-01-14 9:31AM EST | 920.00 | 85.00 | 129.00 | 138.50 | 0.00 | - | 1 | 10 | 66.94% |
| BLK220128P00930000 | 2022-01-05 3:15PM EST | 930.00 | 43.00 | 138.70 | 148.50 | 0.00 | - | 2 | 2 | 67.58% |
| BLK220128P00970000 | 2021-12-23 9:50AM EST | 970.00 | 59.80 | 164.50 | 174.40 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
