BlackRock, Inc. (BLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240503C00820000 | 2024-05-03 9:53AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.15 | -0.13 | -72.22% | 3 | 18 | 57.62% |
| BLK240510C00820000 | 2024-05-01 10:41AM EDT | 2024-05-10 | 0.30 | 0.05 | 0.50 | 0.00 | - | 7 | 36 | 27.17% |
| BLK240517C00820000 | 2024-05-03 3:00PM EDT | 2024-05-17 | 0.60 | 0.40 | 0.70 | +0.23 | +62.16% | 5 | 239 | 21.18% |
| BLK240524C00820000 | 2024-05-03 2:38PM EDT | 2024-05-24 | 1.14 | 0.80 | 1.25 | -1.04 | -47.71% | 1 | 1 | 19.83% |
| BLK240531C00820000 | 2024-05-02 2:57PM EDT | 2024-05-31 | 1.60 | 1.35 | 2.50 | 0.00 | - | 20 | 22 | 20.66% |
| BLK240607C00820000 | 2024-05-03 3:57PM EDT | 2024-06-07 | 2.50 | 1.10 | 3.00 | -1.50 | -37.50% | 1 | 1 | 19.56% |
| BLK240621C00820000 | 2024-05-03 11:56AM EDT | 2024-06-21 | 4.57 | 3.70 | 4.40 | +1.47 | +47.42% | 1 | 113 | 18.76% |
| BLK240719C00820000 | 2024-05-03 10:52AM EDT | 2024-07-19 | 10.60 | 9.40 | 13.40 | +1.40 | +15.22% | 2 | 76 | 23.58% |
| BLK240816C00820000 | 2024-05-03 12:11PM EDT | 2024-08-16 | 16.12 | 14.40 | 16.10 | +1.92 | +13.52% | 2 | 43 | 22.16% |
| BLK240920C00820000 | 2024-04-23 10:49AM EDT | 2024-09-20 | 24.90 | 19.00 | 20.80 | 0.00 | - | 1 | 10 | 22.01% |
| BLK241018C00820000 | 2024-04-29 9:32AM EDT | 2024-10-18 | 28.90 | 24.30 | 25.90 | 0.00 | - | 2 | 20 | 22.78% |
| BLK241115C00820000 | 2024-04-30 3:45PM EDT | 2024-11-15 | 29.90 | 29.10 | 31.30 | 0.00 | - | 9 | 18 | 23.66% |
| BLK241220C00820000 | 2024-04-12 10:27AM EDT | 2024-12-20 | 50.25 | 33.80 | 37.20 | 0.00 | - | 10 | 32 | 24.34% |
| BLK250117C00820000 | 2024-05-02 10:01AM EDT | 2025-01-17 | 36.30 | 38.80 | 40.80 | 0.00 | - | 1 | 185 | 24.43% |
| BLK250620C00820000 | 2024-04-19 3:50PM EDT | 2025-06-20 | 61.50 | 58.60 | 63.20 | 0.00 | - | 3 | 8 | 26.37% |
| BLK260116C00820000 | 2024-04-16 9:31AM EDT | 2026-01-16 | 94.50 | 80.40 | 86.80 | 0.00 | - | 1 | 31 | 27.41% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510P00820000 | 2024-04-16 11:26AM EDT | 2024-05-10 | 61.64 | 52.40 | 59.50 | 0.00 | - | - | 0 | 43.17% |
| BLK240517P00820000 | 2024-04-15 2:35PM EDT | 2024-05-17 | 58.50 | 52.70 | 59.30 | 0.00 | - | 19 | 0 | 30.95% |
| BLK240621P00820000 | 2024-04-22 9:30AM EDT | 2024-06-21 | 68.99 | 57.70 | 64.00 | 0.00 | - | 2 | 32 | 23.33% |
| BLK240719P00820000 | 2024-04-09 3:29PM EDT | 2024-07-19 | 45.90 | 60.10 | 67.90 | 0.00 | - | 1 | 25 | 22.23% |
| BLK240816P00820000 | 2024-04-18 2:08PM EDT | 2024-08-16 | 79.60 | 63.90 | 70.20 | 0.00 | - | - | 3 | 20.76% |
| BLK240920P00820000 | 2024-03-19 12:18PM EDT | 2024-09-20 | 54.50 | 83.70 | 89.90 | 0.00 | - | 1 | 2 | 29.38% |
| BLK241220P00820000 | 2024-04-22 3:34PM EDT | 2024-12-20 | 84.20 | 77.30 | 83.60 | 0.00 | - | 4 | 25 | 20.17% |
| BLK250117P00820000 | 2024-04-18 2:02PM EDT | 2025-01-17 | 93.40 | 78.60 | 86.30 | 0.00 | - | 20 | 224 | 20.17% |
© 2024 Yahoo. All rights reserved.