BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Strike:700.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240426C00700000 | 2024-04-22 3:25PM EDT | 2024-04-26 | 64.05 | 61.00 | 67.30 | 0.00 | - | 13 | 15 | 85.84% |
| BLK240510C00700000 | 2024-04-15 12:04PM EDT | 2024-05-10 | 73.66 | 63.20 | 69.50 | 0.00 | - | 3 | 2 | 44.04% |
| BLK240517C00700000 | 2024-04-10 9:31AM EDT | 2024-05-17 | 99.29 | 66.10 | 71.00 | 0.00 | - | 1 | 2 | 39.61% |
| BLK240621C00700000 | 2024-04-22 2:42PM EDT | 2024-06-21 | 75.00 | 71.20 | 73.90 | 0.00 | - | 1 | 90 | 28.18% |
| BLK240719C00700000 | 2024-04-16 1:54PM EDT | 2024-07-19 | 76.00 | 75.80 | 79.10 | 0.00 | - | 1 | 7 | 27.84% |
| BLK240816C00700000 | 2024-04-04 2:37PM EDT | 2024-08-16 | 124.40 | 81.60 | 84.60 | 0.00 | - | 3 | 3 | 28.22% |
| BLK240920C00700000 | 2024-04-25 11:27AM EDT | 2024-09-20 | 82.04 | 87.10 | 89.90 | 0.00 | - | 5 | 1 | 27.93% |
| BLK241018C00700000 | 2024-03-21 9:55AM EDT | 2024-10-18 | 157.15 | 83.00 | 89.30 | 0.00 | - | 1 | 1 | 25.28% |
| BLK241220C00700000 | 2024-03-21 9:39AM EDT | 2024-12-20 | 162.50 | 93.80 | 100.50 | 0.00 | - | 4 | 3 | 26.96% |
| BLK250117C00700000 | 2024-04-04 2:18PM EDT | 2025-01-17 | 149.00 | 105.80 | 109.20 | 0.00 | - | 1 | 56 | 29.27% |
| BLK250620C00700000 | 2024-04-22 11:39AM EDT | 2025-06-20 | 122.80 | 125.20 | 130.60 | 0.00 | - | 1 | 4 | 30.53% |
| BLK260116C00700000 | 2024-04-08 12:35PM EDT | 2026-01-16 | 184.14 | 145.00 | 151.90 | 0.00 | - | 1 | 10 | 30.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240426P00700000 | 2024-04-25 1:11PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 39 | 66.41% |
| BLK240503P00700000 | 2024-04-23 11:04AM EDT | 2024-05-03 | 0.35 | 0.10 | 0.35 | 0.00 | - | 4 | 24 | 30.71% |
| BLK240510P00700000 | 2024-04-25 10:47AM EDT | 2024-05-10 | 1.57 | 0.50 | 0.85 | 0.00 | - | 2 | 6 | 26.43% |
| BLK240517P00700000 | 2024-04-25 2:21PM EDT | 2024-05-17 | 1.80 | 1.30 | 1.50 | 0.00 | - | 85 | 142 | 24.74% |
| BLK240524P00700000 | 2024-04-23 2:51PM EDT | 2024-05-24 | 2.39 | 1.90 | 2.30 | 0.00 | - | 3 | 6 | 24.00% |
| BLK240531P00700000 | 2024-04-25 9:39AM EDT | 2024-05-31 | 4.70 | 2.30 | 2.80 | 0.00 | - | 1 | 4 | 22.74% |
| BLK240621P00700000 | 2024-04-26 10:19AM EDT | 2024-06-21 | 5.68 | 5.50 | 6.00 | -1.07 | -15.85% | 1 | 107 | 23.05% |
| BLK240719P00700000 | 2024-04-25 11:52AM EDT | 2024-07-19 | 11.82 | 9.40 | 10.20 | 0.00 | - | 36 | 75 | 23.21% |
| BLK240816P00700000 | 2024-04-25 10:08AM EDT | 2024-08-16 | 16.10 | 12.50 | 13.20 | 0.00 | - | 89 | 49 | 22.56% |
| BLK240920P00700000 | 2024-04-25 1:25PM EDT | 2024-09-20 | 20.00 | 16.70 | 17.70 | 0.00 | - | 5 | 46 | 22.71% |
| BLK241018P00700000 | 2024-04-26 9:55AM EDT | 2024-10-18 | 20.80 | 20.30 | 21.10 | -3.02 | -12.68% | 2 | 16 | 22.81% |
| BLK241115P00700000 | 2024-03-21 12:14PM EDT | 2024-11-15 | 15.09 | 29.70 | 31.90 | 0.00 | - | 1 | 3 | 26.80% |
| BLK241220P00700000 | 2024-04-22 11:22AM EDT | 2024-12-20 | 33.60 | 27.50 | 28.90 | 0.00 | - | 1 | 8 | 23.35% |
| BLK250117P00700000 | 2024-04-12 9:59AM EDT | 2025-01-17 | 33.30 | 30.60 | 31.80 | 0.00 | - | 1 | 312 | 23.38% |
| BLK250620P00700000 | 2024-04-22 2:09PM EDT | 2025-06-20 | 48.50 | 44.30 | 47.00 | 0.00 | - | 20 | 44 | 23.88% |
| BLK260116P00700000 | 2024-04-24 3:30PM EDT | 2026-01-16 | 60.20 | 57.80 | 62.40 | 0.00 | - | 13 | 13 | 23.77% |
© 2024 Yahoo. All rights reserved.