BlackRock, Inc. (BLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:760.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240426C00760000 | 2024-04-19 3:41PM EDT | 2024-04-26 | 4.49 | 4.60 | 5.40 | -0.41 | -8.37% | 17 | 116 | 22.99% |
| BLK240510C00760000 | 2024-04-18 11:26AM EDT | 2024-05-10 | 18.80 | 11.60 | 13.80 | 0.00 | - | 1 | 10 | 25.44% |
| BLK240517C00760000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 14.80 | 14.80 | 15.90 | +0.10 | +0.68% | 104 | 64 | 24.60% |
| BLK240621C00760000 | 2024-04-19 1:26PM EDT | 2024-06-21 | 24.20 | 24.00 | 25.00 | -1.40 | -5.47% | 10 | 60 | 23.77% |
| BLK240719C00760000 | 2024-04-18 1:42PM EDT | 2024-07-19 | 32.80 | 31.50 | 32.80 | 0.00 | - | 1 | 12 | 25.01% |
| BLK240816C00760000 | 2024-04-18 11:44AM EDT | 2024-08-16 | 43.70 | 38.60 | 39.40 | 0.00 | - | 5 | 29 | 25.73% |
| BLK241018C00760000 | 2024-03-14 11:05AM EDT | 2024-10-18 | 94.40 | 58.80 | 63.70 | 0.00 | - | 1 | 1 | 32.31% |
| BLK241115C00760000 | 2024-01-24 3:21PM EDT | 2024-11-15 | 89.93 | 98.20 | 104.30 | 0.00 | - | - | 5 | 48.07% |
| BLK241220C00760000 | 2024-03-12 11:46AM EDT | 2024-12-20 | 119.60 | 83.00 | 87.10 | 0.00 | - | - | 1 | 37.43% |
| BLK250117C00760000 | 2024-04-18 10:03AM EDT | 2025-01-17 | 70.90 | 64.10 | 68.30 | 0.00 | - | 3 | 83 | 28.16% |
| BLK250620C00760000 | 2024-04-10 3:59PM EDT | 2025-06-20 | 112.35 | 84.20 | 92.80 | 0.00 | - | 1 | 4 | 30.12% |
| BLK260116C00760000 | 2024-03-01 10:55AM EDT | 2026-01-16 | 141.05 | 162.10 | 168.90 | 0.00 | - | 1 | 1 | 44.31% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240426P00760000 | 2024-04-19 11:01AM EDT | 2024-04-26 | 14.03 | 13.80 | 15.10 | +0.16 | +1.15% | 5 | 93 | 22.15% |
| BLK240503P00760000 | 2024-04-19 9:59AM EDT | 2024-05-03 | 15.63 | 15.70 | 19.10 | -3.37 | -17.74% | 1 | 25 | 22.90% |
| BLK240510P00760000 | 2024-04-19 9:53AM EDT | 2024-05-10 | 20.70 | 18.80 | 22.40 | +5.20 | +33.55% | 1 | 202 | 23.43% |
| BLK240517P00760000 | 2024-04-18 3:16PM EDT | 2024-05-17 | 24.64 | 21.90 | 23.20 | +1.04 | +4.41% | 1 | 188 | 21.27% |
| BLK240531P00760000 | 2024-04-16 3:20PM EDT | 2024-05-31 | 25.10 | 22.50 | 28.30 | 0.00 | - | 1 | 2 | 22.47% |
| BLK240621P00760000 | 2024-04-19 2:29PM EDT | 2024-06-21 | 33.34 | 31.80 | 33.20 | +0.74 | +2.27% | 25 | 98 | 22.31% |
| BLK240719P00760000 | 2024-04-19 11:39AM EDT | 2024-07-19 | 37.48 | 37.20 | 38.60 | +0.38 | +1.02% | 7 | 202 | 22.19% |
| BLK240816P00760000 | 2024-04-19 2:11PM EDT | 2024-08-16 | 42.30 | 41.30 | 42.40 | +3.60 | +9.30% | 4 | 56 | 21.64% |
| BLK240920P00760000 | 2024-04-18 10:09AM EDT | 2024-09-20 | 45.60 | 45.00 | 47.80 | +0.60 | +1.33% | 2 | 36 | 21.80% |
| BLK241018P00760000 | 2024-04-18 9:54AM EDT | 2024-10-18 | 48.50 | 48.80 | 52.00 | 0.00 | - | 1 | 4 | 22.05% |
| BLK241115P00760000 | 2024-04-16 10:00AM EDT | 2024-11-15 | 51.70 | 52.10 | 55.30 | 0.00 | - | 4 | 17 | 21.98% |
| BLK241220P00760000 | 2024-04-19 1:04PM EDT | 2024-12-20 | 59.30 | 58.00 | 59.80 | +3.40 | +6.08% | 11 | 22 | 22.19% |
| BLK250117P00760000 | 2024-04-18 10:15AM EDT | 2025-01-17 | 59.00 | 59.70 | 63.90 | 0.00 | - | 3 | 56 | 22.60% |
| BLK250620P00760000 | 2024-04-05 3:28PM EDT | 2025-06-20 | 65.00 | 75.20 | 80.60 | 0.00 | - | 9 | 4 | 23.25% |
| BLK260116P00760000 | 2024-03-21 10:39AM EDT | 2026-01-16 | 61.98 | 88.00 | 95.50 | 0.00 | - | 2 | 13 | 22.83% |
© 2024 Yahoo. All rights reserved.