BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:830.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510C00830000 | 2024-05-09 10:11AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 10 | 39.55% |
| BLK240517C00830000 | 2024-05-10 3:13PM EDT | 2024-05-17 | 0.70 | 0.60 | 1.20 | +0.04 | +6.06% | 28 | 69 | 21.45% |
| BLK240524C00830000 | 2024-05-10 3:16PM EDT | 2024-05-24 | 1.85 | 1.75 | 2.80 | +0.37 | +25.00% | 4 | 10 | 20.28% |
| BLK240531C00830000 | 2024-05-10 3:14PM EDT | 2024-05-31 | 3.00 | 3.00 | 3.70 | +0.40 | +15.38% | 33 | 32 | 18.51% |
| BLK240621C00830000 | 2024-05-10 10:41AM EDT | 2024-06-21 | 6.80 | 6.60 | 7.50 | +2.70 | +65.85% | 4 | 365 | 17.85% |
| BLK240719C00830000 | 2024-05-10 11:04AM EDT | 2024-07-19 | 15.10 | 14.20 | 15.30 | +5.10 | +51.00% | 2 | 386 | 20.25% |
| BLK240920C00830000 | 2024-05-10 3:00PM EDT | 2024-09-20 | 25.21 | 25.60 | 28.20 | +3.21 | +14.59% | 8 | 208 | 21.79% |
| BLK241018C00830000 | 2024-05-07 10:15AM EDT | 2024-10-18 | 28.85 | 31.60 | 33.40 | 0.00 | - | 1 | 13 | 22.34% |
| BLK241115C00830000 | 2024-05-03 1:43PM EDT | 2024-11-15 | 39.50 | 37.60 | 39.70 | +11.30 | +40.07% | 2 | 18 | 23.41% |
| BLK241220C00830000 | 2024-04-30 10:06AM EDT | 2024-12-20 | 31.93 | 42.70 | 46.10 | 0.00 | - | 1 | 27 | 24.11% |
| BLK250117C00830000 | 2024-04-29 12:07PM EDT | 2025-01-17 | 37.80 | 46.20 | 50.20 | 0.00 | - | 1 | 178 | 24.29% |
| BLK250620C00830000 | 2024-05-09 3:43PM EDT | 2025-06-20 | 68.60 | 69.50 | 75.20 | 0.00 | - | 1 | 26 | 26.61% |
| BLK260116C00830000 | 2024-03-08 10:33AM EDT | 2026-01-16 | 126.00 | 105.00 | 113.00 | 0.00 | - | 1 | 8 | 30.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510P00830000 | 2024-04-15 11:19AM EDT | 2024-05-10 | 62.32 | 29.40 | 36.90 | 0.00 | - | - | 0 | 85.69% |
| BLK240517P00830000 | 2024-04-16 3:19PM EDT | 2024-05-17 | 74.87 | 30.30 | 37.20 | 0.00 | - | 2 | 0 | 31.23% |
| BLK240621P00830000 | 2024-04-18 2:08PM EDT | 2024-06-21 | 82.85 | 39.50 | 44.50 | 0.00 | - | 13 | 38 | 21.82% |
| BLK240719P00830000 | 2024-04-05 11:47AM EDT | 2024-07-19 | 53.80 | 68.10 | 75.40 | 0.00 | - | 1 | 98 | 40.03% |
| BLK240920P00830000 | 2024-04-02 2:59PM EDT | 2024-09-20 | 55.30 | 78.30 | 84.90 | 0.00 | - | 1 | 2 | 34.11% |
| BLK241220P00830000 | 2024-04-04 2:30PM EDT | 2024-12-20 | 72.61 | 82.10 | 90.10 | 0.00 | - | 50 | 58 | 28.42% |
| BLK250117P00830000 | 2024-04-04 3:54PM EDT | 2025-01-17 | 80.80 | 85.60 | 93.20 | 0.00 | - | 52 | 95 | 27.98% |
| BLK250620P00830000 | 2024-03-25 9:59AM EDT | 2025-06-20 | 80.00 | 96.30 | 110.00 | 0.00 | - | 1 | 2 | 27.07% |
© 2024 Yahoo. All rights reserved.