BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Strike:770.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240426C00770000 | 2024-04-24 11:43AM EDT | 2024-04-26 | 2.10 | 1.85 | 2.30 | -3.24 | -60.67% | 60 | 72 | 20.02% |
| BLK240503C00770000 | 2024-04-24 10:43AM EDT | 2024-05-03 | 7.20 | 6.90 | 7.60 | -2.50 | -25.77% | 6 | 61 | 22.44% |
| BLK240510C00770000 | 2024-04-24 10:43AM EDT | 2024-05-10 | 10.50 | 10.20 | 11.10 | -3.24 | -23.58% | 1 | 15 | 22.71% |
| BLK240517C00770000 | 2024-04-24 11:45AM EDT | 2024-05-17 | 13.30 | 13.20 | 13.70 | -3.10 | -18.90% | 7 | 164 | 22.50% |
| BLK240524C00770000 | 2024-04-24 10:43AM EDT | 2024-05-24 | 16.00 | 15.30 | 17.10 | -6.41 | -28.60% | 1 | 11 | 23.68% |
| BLK240531C00770000 | 2024-04-23 11:33AM EDT | 2024-05-31 | 21.46 | 16.80 | 18.50 | 0.00 | - | 2 | 4 | 22.82% |
| BLK240621C00770000 | 2024-04-23 3:38PM EDT | 2024-06-21 | 25.88 | 22.10 | 23.00 | 0.00 | - | 4 | 153 | 22.02% |
| BLK240719C00770000 | 2024-04-23 3:14PM EDT | 2024-07-19 | 33.99 | 30.20 | 31.20 | 0.00 | - | 1 | 44 | 23.67% |
| BLK240920C00770000 | 2024-04-24 10:24AM EDT | 2024-09-20 | 42.90 | 42.70 | 43.60 | -3.20 | -6.94% | 2 | 51 | 24.39% |
| BLK241018C00770000 | 2024-04-22 1:46PM EDT | 2024-10-18 | 50.90 | 48.40 | 49.70 | 0.00 | - | 2 | 5 | 25.27% |
| BLK241220C00770000 | 2024-04-19 1:34PM EDT | 2024-12-20 | 55.90 | 59.00 | 61.70 | 0.00 | - | 11 | 12 | 26.58% |
| BLK250117C00770000 | 2024-04-19 2:33PM EDT | 2025-01-17 | 60.80 | 64.20 | 66.40 | 0.00 | - | 3 | 268 | 26.96% |
| BLK250620C00770000 | 2024-04-19 12:49PM EDT | 2025-06-20 | 82.20 | 84.50 | 89.80 | 0.00 | - | 5 | 14 | 28.68% |
| BLK260116C00770000 | 2024-03-06 10:53AM EDT | 2026-01-16 | 154.69 | 135.40 | 141.00 | 0.00 | - | 1 | 12 | 36.43% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240426P00770000 | 2024-04-24 9:50AM EDT | 2024-04-26 | 9.78 | 9.40 | 10.80 | +2.97 | +43.61% | 1 | 51 | 20.01% |
| BLK240503P00770000 | 2024-04-23 11:15AM EDT | 2024-05-03 | 12.30 | 13.90 | 14.80 | 0.00 | - | 3 | 12 | 19.73% |
| BLK240510P00770000 | 2024-04-23 12:54PM EDT | 2024-05-10 | 16.08 | 16.40 | 18.00 | +2.01 | +14.29% | 4 | 49 | 20.21% |
| BLK240517P00770000 | 2024-04-22 2:24PM EDT | 2024-05-17 | 17.60 | 18.60 | 19.60 | -0.20 | -1.12% | 1 | 176 | 19.11% |
| BLK240524P00770000 | 2024-04-17 2:34PM EDT | 2024-05-24 | 27.50 | 20.30 | 22.40 | 0.00 | - | 4 | 9 | 20.03% |
| BLK240621P00770000 | 2024-04-23 10:46AM EDT | 2024-06-21 | 27.21 | 28.30 | 29.30 | 0.00 | - | 1 | 78 | 20.22% |
| BLK240719P00770000 | 2024-04-16 10:33AM EDT | 2024-07-19 | 42.10 | 34.00 | 35.00 | 0.00 | - | 1 | 113 | 20.51% |
| BLK240920P00770000 | 2024-04-23 10:11AM EDT | 2024-09-20 | 43.10 | 43.10 | 44.20 | 0.00 | - | 1 | 10 | 20.35% |
| BLK241018P00770000 | 2024-03-20 12:44PM EDT | 2024-10-18 | 33.20 | 53.90 | 57.10 | 0.00 | - | 1 | 14 | 24.76% |
| BLK241115P00770000 | 2024-04-23 12:09PM EDT | 2024-11-15 | 49.50 | 50.80 | 52.10 | 0.00 | - | 3 | 10 | 20.83% |
| BLK241220P00770000 | 2024-03-05 12:49PM EDT | 2024-12-20 | 36.90 | 49.90 | 54.60 | 0.00 | - | 10 | 81 | 20.27% |
| BLK250117P00770000 | 2024-04-23 2:56PM EDT | 2025-01-17 | 57.55 | 58.10 | 60.20 | 0.00 | - | 2 | 129 | 21.34% |
| BLK250620P00770000 | 2024-03-14 10:20AM EDT | 2025-06-20 | 58.10 | 76.80 | 81.70 | 0.00 | - | 31 | 21 | 23.61% |
| BLK260116P00770000 | 2024-03-14 12:54PM EDT | 2026-01-16 | 74.61 | 90.70 | 99.00 | 0.00 | - | 10 | 15 | 23.65% |
© 2024 Yahoo. All rights reserved.