UK markets open in 2 hours 23 minutes

BlackRock, Inc. (BLK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
591.39-9.11 (-1.52%)
At close: 04:00PM EDT
595.00 +3.61 (+0.61%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK220930C005700002022-09-23 3:02PM EDT570.0022.440.000.000.00-200.00%
BLK220930C005800002022-09-23 3:57PM EDT580.0019.500.000.000.00-1100.00%
BLK220930C005850002022-09-23 2:21PM EDT585.0013.300.000.000.00-300.00%
BLK220930C005900002022-09-23 2:22PM EDT590.0010.900.000.000.00-1000.00%
BLK220930C005950002022-09-23 12:46PM EDT595.008.200.000.000.00-401.56%
BLK220930C006000002022-09-23 3:59PM EDT600.009.200.000.000.00-1403.13%
BLK220930C006050002022-09-23 3:57PM EDT605.006.930.000.000.00-1003.13%
BLK220930C006100002022-09-23 12:46PM EDT610.004.390.000.000.00-706.25%
BLK220930C006150002022-09-23 3:30PM EDT615.003.460.000.000.00-2706.25%
BLK220930C006200002022-09-23 3:34PM EDT620.002.510.000.000.00-5706.25%
BLK220930C006250002022-09-23 3:53PM EDT625.002.000.000.000.00-5012.50%
BLK220930C006300002022-09-23 3:54PM EDT630.001.500.000.000.00-6012.50%
BLK220930C006350002022-09-23 3:54PM EDT635.001.000.000.000.00-9012.50%
BLK220930C006400002022-09-22 1:08PM EDT640.001.500.000.000.00-7012.50%
BLK220930C006450002022-09-23 12:47PM EDT645.001.200.000.000.00-4012.50%
BLK220930C006500002022-09-22 3:58PM EDT650.000.700.000.000.00-10012.50%
BLK220930C006550002022-09-21 3:10PM EDT655.002.400.000.000.00-5012.50%
BLK220930C006600002022-09-22 1:55PM EDT660.000.600.000.000.00-1025.00%
BLK220930C006650002022-09-23 9:48AM EDT665.000.250.000.000.00-1025.00%
BLK220930C006700002022-09-21 12:47PM EDT670.002.000.000.000.00-2025.00%
BLK220930C006725002022-09-23 3:34PM EDT672.500.200.000.000.00-42025.00%
BLK220930C006750002022-09-23 12:47PM EDT675.000.180.000.000.00-1025.00%
BLK220930C006800002022-09-21 2:25PM EDT680.001.000.000.000.00-1025.00%
BLK220930C006825002022-09-20 3:24PM EDT682.500.950.000.000.00-1025.00%
BLK220930C006850002022-09-23 12:47PM EDT685.000.150.000.000.00-1025.00%
BLK220930C006875002022-09-16 11:51AM EDT687.500.850.000.000.00-1025.00%
BLK220930C006900002022-09-21 9:58AM EDT690.000.970.000.000.00-1025.00%
BLK220930C006950002022-09-19 12:05PM EDT695.001.120.000.000.00-1025.00%
BLK220930C006975002022-09-15 10:59AM EDT697.501.500.000.000.00--025.00%
BLK220930C007000002022-09-23 2:05PM EDT700.000.050.000.000.00-14025.00%
BLK220930C007050002022-09-19 12:05PM EDT705.000.830.000.000.00-1025.00%
BLK220930C007075002022-09-12 10:16AM EDT707.5014.500.000.000.00--025.00%
BLK220930C007100002022-09-14 3:13PM EDT710.001.400.000.000.00-2025.00%
BLK220930C007175002022-09-16 9:41AM EDT717.500.790.000.000.00--025.00%
BLK220930C007200002022-09-21 3:50PM EDT720.000.100.000.000.00-1025.00%
BLK220930C007250002022-09-21 3:49PM EDT725.000.050.000.000.00--025.00%
BLK220930C007300002022-09-22 11:17AM EDT730.000.850.000.000.00-1025.00%
BLK220930C007400002022-09-19 3:01PM EDT740.000.240.000.000.00-1050.00%
BLK220930C007450002022-09-16 9:31AM EDT745.000.730.000.000.00-1050.00%
BLK220930C007500002022-09-09 9:45AM EDT750.004.700.000.000.00-2050.00%
BLK220930C007600002022-09-09 2:04PM EDT760.002.500.000.000.00-1050.00%
BLK220930C007650002022-09-14 2:28PM EDT765.000.050.000.000.00-1050.00%
BLK220930C007700002022-09-22 11:17AM EDT770.000.740.000.000.00-1050.00%
BLK220930C007800002022-09-22 9:59AM EDT780.000.050.000.000.00-1050.00%
BLK220930C008000002022-08-25 11:05AM EDT800.002.000.001.250.00-15122.56%
BLK220930C008100002022-08-26 2:30PM EDT810.000.680.002.450.00-10140.72%
BLK220930C008200002022-08-16 1:03PM EDT820.006.140.001.500.00-11134.38%
BLK220930C008400002022-09-07 10:15AM EDT840.000.100.000.000.00-4050.00%
BLK220930C008500002022-08-19 10:01AM EDT850.000.900.001.500.00-11146.48%
BLK220930C008600002022-09-15 12:49PM EDT860.000.050.000.000.00--050.00%
BLK220930C008700002022-09-19 11:00AM EDT870.000.050.000.000.00-3050.00%
BLK220930C008800002022-09-19 1:21PM EDT880.000.050.000.000.00-1050.00%
BLK220930C009000002022-09-16 1:58PM EDT900.000.220.000.000.00-10050.00%
BLK220930C009200002022-09-13 9:42AM EDT920.000.050.000.000.00-23050.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK220930P003800002022-09-09 11:16AM EDT380.000.050.000.000.00-11050.00%
BLK220930P003900002022-09-15 11:09AM EDT390.000.050.000.000.00--050.00%
BLK220930P004000002022-09-23 11:14AM EDT400.000.100.000.000.00-2050.00%
BLK220930P004100002022-08-29 11:16AM EDT410.000.100.000.000.00--050.00%
BLK220930P004200002022-09-09 11:15AM EDT420.000.050.000.000.00-1050.00%
BLK220930P004300002022-09-09 11:15AM EDT430.000.050.000.000.00-1050.00%
BLK220930P004400002022-09-23 2:02PM EDT440.000.050.000.000.00-1050.00%
BLK220930P004500002022-09-23 12:49PM EDT450.000.250.000.000.00-11050.00%
BLK220930P004600002022-09-19 11:15AM EDT460.000.060.000.000.00-2050.00%
BLK220930P004700002022-09-22 9:36AM EDT470.000.100.000.000.00-10050.00%
BLK220930P004800002022-09-19 11:14AM EDT480.000.050.000.000.00-2025.00%
BLK220930P004900002022-09-22 12:43PM EDT490.000.350.000.000.00-9025.00%
BLK220930P005000002022-09-14 10:00AM EDT500.000.250.000.000.00-1025.00%
BLK220930P005100002022-09-23 3:34PM EDT510.000.750.000.000.00-4025.00%
BLK220930P005200002022-09-23 3:49PM EDT520.001.100.000.000.00-20025.00%
BLK220930P005250002022-09-23 11:43AM EDT525.001.150.000.000.00-11025.00%
BLK220930P005300002022-09-23 3:14PM EDT530.001.800.000.000.00-6025.00%
BLK220930P005350002022-09-23 12:08PM EDT535.001.850.000.000.00-1012.50%
BLK220930P005400002022-09-23 12:08PM EDT540.002.000.000.000.00-31012.50%
BLK220930P005450002022-09-23 1:27PM EDT545.002.600.000.000.00-8012.50%
BLK220930P005500002022-09-23 11:41AM EDT550.002.700.000.000.00-25012.50%
BLK220930P005550002022-09-22 3:34PM EDT555.002.200.000.000.00-1012.50%
BLK220930P005600002022-09-23 12:32PM EDT560.004.800.000.000.00-7012.50%
BLK220930P005650002022-09-23 3:44PM EDT565.005.000.000.000.00-206.25%
BLK220930P005700002022-09-23 3:58PM EDT570.006.100.000.000.00-1106.25%
BLK220930P005750002022-09-23 1:00PM EDT575.007.510.000.000.00-306.25%
BLK220930P005800002022-09-23 1:11PM EDT580.009.000.000.000.00-903.13%
BLK220930P005850002022-09-23 3:39PM EDT585.0011.540.000.000.00-2303.13%
BLK220930P005900002022-09-23 3:35PM EDT590.0013.280.000.000.00-2500.78%
BLK220930P005950002022-09-23 9:47AM EDT595.0012.400.000.000.00-200.00%
BLK220930P006000002022-09-23 3:05PM EDT600.0021.000.000.000.00-5800.00%
BLK220930P006050002022-09-23 10:34AM EDT605.0022.500.000.000.00-400.00%
BLK220930P006100002022-09-23 3:44PM EDT610.0024.400.000.000.00-200.00%
BLK220930P006150002022-09-23 1:58PM EDT615.0030.500.000.000.00-1200.00%
BLK220930P006200002022-09-23 12:15PM EDT620.0035.730.000.000.00-400.00%
BLK220930P006250002022-09-23 11:49AM EDT625.0039.330.000.000.00-200.00%
BLK220930P006300002022-09-23 12:15PM EDT630.0044.130.000.000.00-100.00%
BLK220930P006350002022-09-22 9:47AM EDT635.0035.500.000.000.00-300.00%
BLK220930P006400002022-09-23 9:33AM EDT640.0047.170.000.000.00-100.00%
BLK220930P006450002022-09-22 9:42AM EDT645.0046.030.000.000.00-100.00%
BLK220930P006500002022-09-23 3:59PM EDT650.0058.830.000.000.00-500.00%
BLK220930P006550002022-09-22 10:10AM EDT655.0060.220.000.000.00-100.00%
BLK220930P006600002022-09-23 11:46AM EDT660.0071.760.000.000.00-200.00%
BLK220930P006650002022-09-19 12:10PM EDT665.0039.170.000.000.00--00.00%
BLK220930P006700002022-09-23 11:46AM EDT670.0081.760.000.000.00-300.00%
BLK220930P006775002022-09-12 3:06PM EDT677.5011.200.000.000.00--00.00%
BLK220930P006800002022-09-22 1:07PM EDT680.0081.760.000.000.00-200.00%
BLK220930P006850002022-09-16 2:22PM EDT685.0062.850.000.000.00--00.00%
BLK220930P006900002022-09-22 2:53PM EDT690.0090.800.000.000.00-100.00%
BLK220930P006975002022-09-16 2:47PM EDT697.5074.340.000.000.00-300.00%
BLK220930P007000002022-09-16 3:59PM EDT700.0073.260.000.000.00-200.00%
BLK220930P007075002022-09-12 3:06PM EDT707.5023.600.000.000.00--00.00%
BLK220930P007100002022-09-06 10:02AM EDT710.0059.900.000.000.00-200.00%
BLK220930P007200002022-08-25 3:59PM EDT720.0032.70125.40132.900.00-2083.98%
BLK220930P007300002022-09-19 9:31AM EDT730.00107.250.000.000.00--00.00%
BLK220930P007400002022-09-23 11:28AM EDT740.00149.360.000.000.00-100.00%
BLK220930P007450002022-09-22 9:39AM EDT745.00145.000.000.000.00--00.00%