BLK - BlackRock, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK230609C00600000 | 2023-06-02 1:19PM EDT | 600.00 | 84.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK230609C00620000 | 2023-06-01 10:17AM EDT | 620.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BLK230609C00635000 | 2023-05-26 2:12PM EDT | 635.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK230609C00640000 | 2023-06-02 10:50AM EDT | 640.00 | 43.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK230609C00650000 | 2023-05-30 3:04PM EDT | 650.00 | 26.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK230609C00652500 | 2023-06-01 10:50AM EDT | 652.50 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK230609C00655000 | 2023-06-02 11:06AM EDT | 655.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BLK230609C00657500 | 2023-06-02 10:03AM EDT | 657.50 | 23.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLK230609C00660000 | 2023-06-02 10:24AM EDT | 660.00 | 22.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK230609C00662500 | 2023-06-01 3:49PM EDT | 662.50 | 11.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLK230609C00665000 | 2023-06-02 9:56AM EDT | 665.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BLK230609C00667500 | 2023-06-02 1:59PM EDT | 667.50 | 17.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLK230609C00670000 | 2023-06-02 1:13PM EDT | 670.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BLK230609C00672500 | 2023-06-02 1:10PM EDT | 672.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BLK230609C00675000 | 2023-06-02 11:20AM EDT | 675.00 | 11.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLK230609C00677500 | 2023-06-02 3:58PM EDT | 677.50 | 8.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BLK230609C00680000 | 2023-06-02 3:56PM EDT | 680.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| BLK230609C00685000 | 2023-06-02 3:59PM EDT | 685.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.78% |
| BLK230609C00690000 | 2023-06-02 3:41PM EDT | 690.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| BLK230609C00695000 | 2023-06-02 3:32PM EDT | 695.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| BLK230609C00700000 | 2023-06-02 3:50PM EDT | 700.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| BLK230609C00705000 | 2023-06-02 10:41AM EDT | 705.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BLK230609C00710000 | 2023-06-02 11:42AM EDT | 710.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| BLK230609C00715000 | 2023-06-02 3:57PM EDT | 715.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BLK230609C00720000 | 2023-06-02 11:55AM EDT | 720.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BLK230609C00725000 | 2023-05-26 2:01PM EDT | 725.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BLK230609C00730000 | 2023-06-02 11:10AM EDT | 730.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BLK230609C00740000 | 2023-06-02 10:25AM EDT | 740.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK230609P00400000 | 2023-05-02 12:06PM EDT | 400.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 212.99% |
| BLK230609P00520000 | 2023-05-10 10:46AM EDT | 520.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BLK230609P00530000 | 2023-05-23 2:01PM EDT | 530.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BLK230609P00540000 | 2023-05-18 10:38AM EDT | 540.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BLK230609P00550000 | 2023-05-23 2:02PM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BLK230609P00555000 | 2023-05-30 12:17PM EDT | 555.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BLK230609P00560000 | 2023-05-30 12:17PM EDT | 560.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BLK230609P00565000 | 2023-05-26 3:58PM EDT | 565.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BLK230609P00570000 | 2023-06-02 11:46AM EDT | 570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BLK230609P00580000 | 2023-05-24 10:11AM EDT | 580.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BLK230609P00590000 | 2023-05-26 9:46AM EDT | 590.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BLK230609P00595000 | 2023-05-31 3:50PM EDT | 595.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BLK230609P00600000 | 2023-06-02 2:07PM EDT | 600.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BLK230609P00605000 | 2023-05-30 3:43PM EDT | 605.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| BLK230609P00610000 | 2023-06-02 2:29PM EDT | 610.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BLK230609P00615000 | 2023-06-01 12:00PM EDT | 615.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BLK230609P00620000 | 2023-06-02 11:10AM EDT | 620.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BLK230609P00625000 | 2023-06-02 11:08AM EDT | 625.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BLK230609P00630000 | 2023-06-02 1:29PM EDT | 630.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| BLK230609P00635000 | 2023-06-02 9:32AM EDT | 635.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BLK230609P00637500 | 2023-05-31 3:12PM EDT | 637.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BLK230609P00640000 | 2023-06-02 2:27PM EDT | 640.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BLK230609P00642500 | 2023-06-02 11:38AM EDT | 642.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BLK230609P00645000 | 2023-06-02 11:51AM EDT | 645.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BLK230609P00647500 | 2023-06-02 12:43PM EDT | 647.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| BLK230609P00650000 | 2023-06-02 3:48PM EDT | 650.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| BLK230609P00652500 | 2023-06-02 9:38AM EDT | 652.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BLK230609P00655000 | 2023-06-02 2:38PM EDT | 655.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BLK230609P00657500 | 2023-06-02 11:39AM EDT | 657.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BLK230609P00660000 | 2023-06-02 2:53PM EDT | 660.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BLK230609P00662500 | 2023-06-02 11:21AM EDT | 662.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BLK230609P00665000 | 2023-06-02 2:59PM EDT | 665.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BLK230609P00667500 | 2023-06-01 2:57PM EDT | 667.50 | 11.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| BLK230609P00670000 | 2023-06-02 3:20PM EDT | 670.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| BLK230609P00672500 | 2023-05-30 1:40PM EDT | 672.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| BLK230609P00675000 | 2023-06-02 1:10PM EDT | 675.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| BLK230609P00677500 | 2023-06-02 3:32PM EDT | 677.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BLK230609P00680000 | 2023-06-02 3:42PM EDT | 680.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| BLK230609P00685000 | 2023-06-02 3:32PM EDT | 685.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BLK230609P00710000 | 2023-05-31 10:34AM EDT | 710.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK230609P00720000 | 2023-05-31 10:22AM EDT | 720.00 | 62.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BLK230609P00755000 | 2023-06-02 1:10PM EDT | 755.00 | 76.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.