UK markets closed

BlackRock, Inc. (BLK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
786.82-14.10 (-1.76%)
At close: 04:00PM EST
789.94 +3.12 (+0.40%)
After hours: 06:35PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK220128C007500002022-01-21 10:01AM EST750.0063.5038.7044.500.00-51559.09%
BLK220128C007850002022-01-21 9:32AM EST785.0017.6913.3018.60-15.11-46.07%2148.17%
BLK220128C008000002022-01-24 3:52PM EST800.009.507.6011.00-37.93-79.97%15245.28%
BLK220128C008050002022-01-24 1:02PM EST805.005.326.109.10-8.05-60.21%12744.76%
BLK220128C008100002022-01-24 11:59AM EST810.003.743.307.30-7.23-65.91%81243.84%
BLK220128C008150002022-01-24 3:47PM EST815.004.004.005.50-4.50-52.94%191742.09%
BLK220128C008200002022-01-24 2:25PM EST820.002.252.854.30-5.55-71.15%112741.55%
BLK220128C008250002022-01-24 11:59AM EST825.001.941.554.00-5.36-73.42%32143.94%
BLK220128C008300002022-01-24 1:06PM EST830.001.711.502.65-3.49-67.12%72441.28%
BLK220128C008350002022-01-24 2:41PM EST835.001.020.952.75-2.50-71.02%63244.91%
BLK220128C008400002022-01-24 9:34AM EST840.001.610.552.20-3.19-66.46%61144.98%
BLK220128C008450002022-01-24 9:51AM EST845.001.870.253.90-0.20-9.66%22656.70%
BLK220128C008500002022-01-24 3:16PM EST850.000.740.152.75-1.06-58.89%41653.89%
BLK220128C008550002022-01-24 2:59PM EST855.000.630.051.35-1.31-67.53%132047.49%
BLK220128C008600002022-01-24 12:34PM EST860.000.350.002.10-0.65-65.00%21355.53%
BLK220128C008650002022-01-21 3:48PM EST865.002.450.001.40+1.76+255.07%12352.93%
BLK220128C008700002022-01-21 2:49PM EST870.000.650.004.600.00-2662.17%
BLK220128C008750002022-01-21 12:46PM EST875.001.340.001.500.00-11951.07%
BLK220128C008800002022-01-20 1:39PM EST880.001.600.004.600.00-12067.35%
BLK220128C008850002022-01-20 12:32PM EST885.001.150.002.000.00-41458.50%
BLK220128C008900002022-01-19 11:16AM EST890.000.800.004.500.00-62172.00%
BLK220128C008950002022-01-20 2:23PM EST895.000.600.004.500.00-2674.46%
BLK220128C009000002022-01-20 11:53AM EST900.000.250.004.400.00-25076.49%
BLK220128C009100002022-01-18 10:06AM EST910.001.000.004.400.00-2681.23%
BLK220128C009150002022-01-18 12:14AM EST915.002.330.002.250.00--173.00%
BLK220128C009200002022-01-18 2:06PM EST920.000.300.004.300.00-132985.42%
BLK220128C009250002022-01-21 12:46PM EST925.000.970.002.000.00-1475.59%
BLK220128C009300002022-01-14 12:11PM EST930.001.390.002.000.00-21677.61%
BLK220128C009350002022-01-18 10:38AM EST935.000.200.004.300.00-1392.16%
BLK220128C009400002022-01-11 3:18PM EST940.005.000.004.300.00-81294.36%
BLK220128C009500002022-01-24 1:17PM EST950.004.300.004.00+3.70+616.67%22297.24%
BLK220128C009600002022-01-12 9:58AM EST960.003.440.004.300.00-111102.92%
BLK220128C009700002022-01-11 2:10PM EST970.001.520.000.500.00-2376.27%
BLK220128C009800002022-01-18 12:14AM EST980.001.500.004.300.00--1111.16%
BLK220128C009900002022-01-12 2:37PM EST990.000.900.000.700.00-6986.23%
BLK220128C010000002022-01-14 3:30PM EST1,000.000.300.002.150.00-410105.35%
BLK220128C010200002022-01-19 10:16AM EST1,020.000.200.004.300.00-14126.78%
BLK220128C010300002021-12-17 3:48PM EST1,030.003.100.002.000.00-47114.55%
BLK220128C010400002021-12-16 2:46PM EST1,040.002.850.004.500.00--2135.35%
BLK220128C010500002021-12-14 11:45AM EST1,050.001.800.001.450.00--1115.58%
BLK220128C010600002021-12-22 9:44AM EST1,060.001.000.004.300.00--25141.43%
BLK220128C011000002022-01-19 1:29PM EST1,100.000.360.001.100.00-123126.17%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK220128P006900002022-01-20 10:44AM EST690.000.050.951.850.00--1170.07%
BLK220128P007000002022-01-20 10:43AM EST700.000.050.252.650.00--264.33%
BLK220128P007100002022-01-20 10:43AM EST710.000.061.502.900.00-2764.11%
BLK220128P007200002022-01-24 1:51PM EST720.003.001.004.40+2.00+200.00%513560.64%
BLK220128P007300002022-01-24 3:18PM EST730.005.001.654.00+4.30+614.29%24554.35%
BLK220128P007400002022-01-24 2:59PM EST740.007.002.605.40+4.75+211.11%374852.88%
BLK220128P007500002022-01-21 3:36PM EST750.0015.003.406.00+11.70+354.55%22952.97%
BLK220128P007600002022-01-24 3:36PM EST760.009.805.408.30+6.60+206.25%171951.89%
BLK220128P007650002022-01-21 2:49PM EST765.003.676.7012.200.00-1150.61%
BLK220128P007700002022-01-24 3:15PM EST770.0015.308.2010.90+11.96+358.08%5649.75%
BLK220128P007750002022-01-24 3:56PM EST775.0010.209.7013.80+2.90+39.73%31852.48%
BLK220128P007800002022-01-24 12:58PM EST780.0026.7810.8014.40+18.38+218.81%72148.12%
BLK220128P007850002022-01-24 11:41AM EST785.0015.3013.2016.90+6.30+70.00%272248.50%
BLK220128P007900002022-01-24 3:01PM EST790.0027.0015.3018.90+17.80+193.48%233046.90%
BLK220128P007950002022-01-24 2:11PM EST795.0029.7118.0023.30+19.71+197.10%151651.27%
BLK220128P008000002022-01-24 3:36PM EST800.0029.0120.7026.10+17.03+142.15%272950.70%
BLK220128P008050002022-01-24 9:30AM EST805.0046.6623.2028.70+32.56+230.92%21148.94%
BLK220128P008100002022-01-24 10:03AM EST810.0044.0027.0032.60+26.20+147.19%51650.39%
BLK220128P008150002022-01-21 3:25PM EST815.0048.0030.7036.20+25.96+117.79%22150.43%
BLK220128P008200002022-01-24 11:12AM EST820.0057.6534.0040.40+32.60+130.14%38451.94%
BLK220128P008250002022-01-24 11:12AM EST825.0062.2738.1045.90+37.72+153.65%24257.60%
BLK220128P008300002022-01-24 11:12AM EST830.0066.9442.4050.40+33.94+102.85%33859.70%
BLK220128P008350002022-01-24 11:12AM EST835.0071.8646.6054.60+34.46+92.14%24360.46%
BLK220128P008400002022-01-24 12:04PM EST840.0080.7050.7059.50+52.45+185.66%15063.62%
BLK220128P008450002022-01-20 1:58PM EST845.0014.3055.5064.500.00--567.07%
BLK220128P008500002022-01-24 11:44AM EST850.0088.8059.6069.00+69.81+367.61%11568.37%
BLK220128P008550002022-01-18 10:16AM EST855.0031.4864.5074.000.00-21271.63%
BLK220128P008600002022-01-21 10:53AM EST860.0048.0269.2079.000.00-31874.82%
BLK220128P008650002022-01-18 12:14AM EST865.0029.9774.1084.000.00--777.94%
BLK220128P008700002022-01-14 2:37PM EST870.0033.4179.4088.500.00-111278.71%
BLK220128P008800002022-01-14 11:02AM EST880.0039.0089.0098.500.00-111750.78%
BLK220128P008850002022-01-24 11:19AM EST885.00121.8894.60103.50+80.43+194.04%3456.98%
BLK220128P008900002022-01-06 10:27AM EST890.0024.3099.00108.500.00-3954.96%
BLK220128P008950002022-01-21 9:30AM EST895.0073.70104.00113.500.00-1757.01%
BLK220128P009000002022-01-24 10:33AM EST900.00123.00109.00118.50+57.05+86.50%11059.03%
BLK220128P009050002022-01-19 2:03PM EST905.0071.65114.50123.500.00-1164.89%
BLK220128P009100002022-01-05 10:05AM EST910.0018.20119.00128.500.00--363.04%
BLK220128P009200002022-01-14 9:31AM EST920.0085.00129.00138.500.00-11066.94%
BLK220128P009300002022-01-05 3:15PM EST930.0043.00138.70148.500.00-2267.58%
BLK220128P009700002021-12-23 9:50AM EST970.0059.80164.50174.400.00-220.00%