UK markets open in 5 hours 52 minutes
NIKKEI 225
38,150.45 -123.60 (-0.32%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.21 +0.21 (+0.27%) GOLD FUTURES
2,334.30 +23.30 (+1.01%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,123.93 -1,892.72 (-3.94%)
BlackRock, Inc. (BLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:790.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240503C00790000 | 2024-05-01 3:17PM EDT | 2024-05-03 | 0.30 | 0.05 | 0.35 | 0.00 | - | 13 | 69 | 38.38% |
| BLK240510C00790000 | 2024-05-01 12:33PM EDT | 2024-05-10 | 1.70 | 0.05 | 1.45 | +0.25 | +17.24% | 3 | 30 | 24.92% |
| BLK240517C00790000 | 2024-05-01 3:05PM EDT | 2024-05-17 | 3.80 | 1.55 | 3.00 | +0.24 | +6.74% | 2 | 102 | 23.29% |
| BLK240524C00790000 | 2024-04-30 11:15AM EDT | 2024-05-24 | 5.00 | 2.20 | 4.80 | 0.00 | - | 1 | 17 | 23.05% |
| BLK240531C00790000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 5.00 | 3.90 | 6.20 | -4.35 | -46.52% | 4 | 8 | 22.40% |
| BLK240607C00790000 | 2024-04-25 12:28PM EDT | 2024-06-07 | 9.40 | 4.60 | 7.70 | 0.00 | - | - | 3 | 22.19% |
| BLK240621C00790000 | 2024-04-30 1:47PM EDT | 2024-06-21 | 10.50 | 7.60 | 9.10 | -0.55 | -4.98% | 1 | 101 | 20.43% |
| BLK240719C00790000 | 2024-05-01 11:54AM EDT | 2024-07-19 | 18.60 | 15.20 | 16.90 | -3.30 | -15.07% | 9 | 24 | 22.78% |
| BLK240920C00790000 | 2024-04-26 12:20PM EDT | 2024-09-20 | 34.00 | 25.60 | 27.70 | 0.00 | - | 4 | 16 | 23.11% |
| BLK241018C00790000 | 2024-04-24 3:32PM EDT | 2024-10-18 | 40.80 | 31.50 | 33.60 | 0.00 | - | 2 | 4 | 24.09% |
| BLK241115C00790000 | 2024-04-23 12:17PM EDT | 2024-11-15 | 49.50 | 37.30 | 40.20 | 0.00 | - | 3 | 6 | 25.37% |
| BLK241220C00790000 | 2024-04-29 12:51PM EDT | 2024-12-20 | 48.40 | 40.40 | 44.70 | 0.00 | - | 2 | 16 | 25.29% |
| BLK250117C00790000 | 2024-04-15 1:18PM EDT | 2025-01-17 | 60.36 | 47.00 | 49.90 | 0.00 | - | 5 | 42 | 25.96% |
| BLK250620C00790000 | 2024-04-23 1:14PM EDT | 2025-06-20 | 81.20 | 68.50 | 73.80 | 0.00 | - | 18 | 8 | 28.08% |
| BLK260116C00790000 | 2024-02-22 4:22PM EDT | 2026-01-16 | 130.86 | 138.00 | 144.70 | 0.00 | - | 2 | 13 | 41.04% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240503P00790000 | 2024-04-30 12:03PM EDT | 2024-05-03 | 33.47 | 34.20 | 41.80 | 0.00 | - | 2 | 2 | 68.65% |
| BLK240510P00790000 | 2024-04-22 11:17AM EDT | 2024-05-10 | 40.92 | 34.30 | 41.70 | 0.00 | - | 6 | 9 | 32.03% |
| BLK240517P00790000 | 2024-04-29 10:12AM EDT | 2024-05-17 | 29.60 | 37.10 | 42.50 | 0.00 | - | 15 | 52 | 25.98% |
| BLK240621P00790000 | 2024-04-26 12:14PM EDT | 2024-06-21 | 37.95 | 43.70 | 48.80 | 0.00 | - | 10 | 58 | 21.80% |
| BLK240719P00790000 | 2024-04-23 3:33PM EDT | 2024-07-19 | 48.50 | 47.20 | 52.50 | +5.80 | +13.58% | 70 | 97 | 20.56% |
| BLK240920P00790000 | 2024-04-12 10:06AM EDT | 2024-09-20 | 50.70 | 56.60 | 63.00 | 0.00 | - | 1 | 47 | 21.38% |
| BLK241018P00790000 | 2024-04-30 12:03PM EDT | 2024-10-18 | 59.72 | 59.70 | 64.30 | 0.00 | - | 2 | 16 | 20.21% |
| BLK241115P00790000 | 2024-04-15 12:24PM EDT | 2024-11-15 | 60.70 | 63.50 | 68.30 | 0.00 | - | 1 | 20 | 20.61% |
| BLK241220P00790000 | 2024-04-23 2:51PM EDT | 2024-12-20 | 63.60 | 66.90 | 73.80 | 0.00 | - | 1 | 29 | 21.36% |
| BLK250117P00790000 | 2024-04-25 11:39AM EDT | 2025-01-17 | 72.70 | 70.30 | 75.70 | 0.00 | - | 4 | 88 | 20.95% |
| BLK250620P00790000 | 2024-02-15 4:19PM EDT | 2025-06-20 | 71.30 | 68.10 | 73.90 | 0.00 | - | 1 | 3 | 16.04% |
| BLK260116P00790000 | 2024-01-29 11:46AM EDT | 2026-01-16 | 91.67 | 79.10 | 83.70 | 0.00 | - | - | 0 | 15.62% |
© 2024 Yahoo. All rights reserved.