BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510C00770000 | 2024-05-03 3:02PM EDT | 2024-05-10 | 6.25 | 4.70 | 5.50 | +1.15 | +22.55% | 13 | 38 | 20.87% |
| BLK240517C00770000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 9.40 | 8.80 | 9.60 | +0.50 | +5.62% | 29 | 171 | 21.49% |
| BLK240524C00770000 | 2024-05-03 11:10AM EDT | 2024-05-24 | 13.40 | 11.40 | 13.10 | +1.90 | +16.52% | 1 | 17 | 22.28% |
| BLK240531C00770000 | 2024-05-03 1:31PM EDT | 2024-05-31 | 15.28 | 13.40 | 15.50 | -6.18 | -28.80% | 3 | 4 | 22.09% |
| BLK240607C00770000 | 2024-05-03 3:31PM EDT | 2024-06-07 | 17.27 | 15.00 | 20.00 | +17.27 | - | 1 | 0 | 24.54% |
| BLK240621C00770000 | 2024-05-03 2:38PM EDT | 2024-06-21 | 20.43 | 18.50 | 19.20 | +3.63 | +21.61% | 9 | 233 | 19.93% |
| BLK240719C00770000 | 2024-05-03 2:39PM EDT | 2024-07-19 | 29.08 | 26.90 | 28.40 | +3.58 | +14.04% | 10 | 56 | 22.46% |
| BLK240920C00770000 | 2024-05-02 10:10AM EDT | 2024-09-20 | 34.10 | 39.80 | 41.10 | 0.00 | - | 6 | 97 | 23.36% |
| BLK241018C00770000 | 2024-04-25 12:27PM EDT | 2024-10-18 | 45.40 | 44.70 | 46.60 | 0.00 | - | 1 | 4 | 23.98% |
| BLK241220C00770000 | 2024-05-03 12:52PM EDT | 2024-12-20 | 58.00 | 53.30 | 59.00 | +2.10 | +3.76% | 1 | 12 | 25.56% |
| BLK250117C00770000 | 2024-04-19 2:33PM EDT | 2025-01-17 | 60.80 | 58.40 | 63.90 | 0.00 | - | 3 | 268 | 26.05% |
| BLK250620C00770000 | 2024-04-19 12:49PM EDT | 2025-06-20 | 82.20 | 80.90 | 86.70 | 0.00 | - | 5 | 14 | 27.69% |
| BLK260116C00770000 | 2024-05-03 9:52AM EDT | 2026-01-16 | 109.45 | 103.10 | 109.90 | -45.24 | -29.25% | 1 | 12 | 28.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510P00770000 | 2024-05-03 3:02PM EDT | 2024-05-10 | 9.75 | 10.10 | 11.60 | -2.15 | -18.07% | 19 | 62 | 20.90% |
| BLK240517P00770000 | 2024-05-03 2:18PM EDT | 2024-05-17 | 12.80 | 13.80 | 14.60 | -8.45 | -39.76% | 2 | 154 | 19.56% |
| BLK240524P00770000 | 2024-05-03 10:28AM EDT | 2024-05-24 | 15.40 | 12.60 | 17.00 | -3.70 | -19.37% | 5 | 10 | 19.19% |
| BLK240531P00770000 | 2024-04-30 11:56AM EDT | 2024-05-31 | 23.20 | 16.60 | 19.10 | +23.20 | - | - | 3 | 19.08% |
| BLK240607P00770000 | 2024-05-02 1:10PM EDT | 2024-06-07 | 28.25 | 19.70 | 25.90 | +28.25 | - | - | 1 | 24.34% |
| BLK240621P00770000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 24.14 | 24.00 | 24.80 | -6.56 | -21.37% | 21 | 85 | 19.49% |
| BLK240719P00770000 | 2024-05-03 12:00PM EDT | 2024-07-19 | 30.00 | 30.20 | 31.30 | -6.20 | -17.13% | 2 | 122 | 20.18% |
| BLK240920P00770000 | 2024-05-02 2:17PM EDT | 2024-09-20 | 43.20 | 39.60 | 40.90 | 0.00 | - | 2 | 20 | 20.03% |
| BLK241018P00770000 | 2024-04-24 3:26PM EDT | 2024-10-18 | 45.80 | 41.90 | 45.20 | 0.00 | - | 1 | 15 | 20.36% |
| BLK241115P00770000 | 2024-05-03 3:15PM EDT | 2024-11-15 | 46.50 | 45.70 | 48.80 | -3.00 | -6.06% | 4 | 10 | 20.46% |
| BLK241220P00770000 | 2024-04-24 1:25PM EDT | 2024-12-20 | 54.20 | 49.60 | 53.20 | 0.00 | - | 2 | 83 | 20.66% |
| BLK250117P00770000 | 2024-05-03 10:18AM EDT | 2025-01-17 | 54.60 | 52.90 | 57.00 | -6.00 | -9.90% | 3 | 131 | 20.99% |
| BLK250620P00770000 | 2024-03-14 10:20AM EDT | 2025-06-20 | 58.10 | 76.80 | 81.70 | 0.00 | - | 31 | 21 | 24.27% |
| BLK260116P00770000 | 2024-03-14 12:54PM EDT | 2026-01-16 | 74.61 | 90.70 | 99.00 | 0.00 | - | 10 | 15 | 24.13% |
© 2024 Yahoo. All rights reserved.