UK Markets closed

BlackRock, Inc. (BLK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
633.22-3.70 (-0.58%)
As of 12:55PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK220715C007800002021-11-30 11:22AM EDT780.00164.00146.30153.200.00--1353.95%
BLK220715C008300002021-12-15 2:29PM EDT830.00117.2095.20103.400.00--1285.54%
BLK220715C008400002021-12-14 12:00PM EDT840.00105.3088.5097.000.00--3277.81%
BLK220715C008500002021-12-14 12:00PM EDT850.0099.0082.0090.700.00--3270.18%
BLK220715C008600002021-12-14 12:00PM EDT860.0092.8076.0083.500.00--3261.99%
BLK220715C008700002021-12-14 12:01PM EDT870.0086.9071.9078.700.00--1257.55%
BLK220715C009100002021-12-08 4:17PM EDT910.0080.9451.2058.200.00-1011232.43%
BLK220715C009200002021-12-14 12:46PM EDT920.0059.8645.7053.400.00-19225.43%
BLK220715C009300002022-01-03 11:18AM EDT930.0056.2640.5049.400.00-11219.21%
BLK220715C009400002021-12-13 1:09AM EDT940.0065.2936.5045.400.00--10213.90%
BLK220715C009500002021-12-16 12:11PM EDT950.0062.5032.6041.400.00--1208.35%
BLK220715C009600002021-12-21 12:46PM EDT960.0046.8030.7038.500.00-13205.92%
BLK220715C009700002021-12-27 3:31PM EDT970.0043.0027.4035.000.00--1200.96%
BLK220715C009800002021-12-02 10:40AM EDT980.0045.7233.8036.800.00--2213.14%
BLK220715C009900002021-12-22 11:49AM EDT990.0037.3722.1028.800.00--1192.45%
BLK220715C011600002021-12-14 3:04PM EDT1,160.006.132.256.800.00--3154.42%
BLK220715C012200002021-12-13 1:09AM EDT1,220.005.000.004.800.00--3147.45%
BLK220715C012600002021-12-16 3:21PM EDT1,260.002.090.004.800.00--0153.17%
BLK220715C012800002022-01-04 4:35PM EDT1,280.002.480.004.800.00-528155.96%
BLK220715C013000002021-12-31 4:33PM EDT1,300.002.450.004.800.00-200158.69%
BLK220715C013200002021-12-03 3:11PM EDT1,320.002.550.004.600.00-11160.33%
BLK220715C013400002021-12-28 1:14PM EDT1,340.002.510.004.800.00--20163.99%
BLK220715C013600002021-12-27 1:05PM EDT1,360.002.380.004.800.00-2023166.55%
BLK220715C013800002022-01-04 3:12PM EDT1,380.000.850.004.800.00-24169.08%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK220715P004600002022-01-05 3:06PM EDT460.002.470.104.70+1.09+78.99%1022489.21%
BLK220715P004700002021-12-29 12:33PM EDT470.002.310.050.000.00-15225.00%
BLK220715P004900002021-12-30 11:03AM EDT490.001.890.354.800.00-524275.65%
BLK220715P006200002021-12-13 1:09AM EDT620.008.715.8012.000.00--1032.14%
BLK220715P006400002021-11-24 12:01PM EDT640.0010.307.3010.400.00--111.44%
BLK220715P006800002021-12-21 12:17PM EDT680.0014.0010.2015.200.00-150.00%
BLK220715P007000002022-01-03 3:52PM EDT700.0011.2011.2017.200.00-120.00%
BLK220715P007600002021-12-13 10:38AM EDT760.0023.9020.7026.600.00--20.00%
BLK220715P008100002022-01-04 12:57PM EDT810.0026.9032.3040.500.00-150.00%
BLK220715P008500002021-12-31 4:27PM EDT850.0039.5045.5052.500.00-120.00%
BLK220715P008600002021-12-21 3:03PM EDT860.0052.4049.6057.800.00--40.00%
BLK220715P008900002021-12-17 10:45AM EDT890.0070.0763.0072.000.00-120.00%
BLK220715P009000002022-01-03 11:18AM EDT900.0056.8168.0077.000.00-1110.00%
BLK220715P009100002022-01-03 1:18PM EDT910.0066.1073.5082.000.00-130.00%
BLK220715P009300002021-12-13 12:13PM EDT930.0082.8284.5093.000.00--10.00%
BLK220715P009400002021-12-29 1:59PM EDT940.0083.8490.5099.500.00--50.00%
BLK220715P009500002021-12-29 1:59PM EDT950.0089.4996.50105.500.00--50.00%