BlackRock, Inc. (BLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:780.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240517C00780000 | 2024-05-10 2:34PM EDT | 2024-05-17 | 17.61 | 19.60 | 21.80 | +1.21 | +7.38% | 21 | 191 | 26.66% |
| BLK240524C00780000 | 2024-05-10 10:53AM EDT | 2024-05-24 | 23.03 | 20.80 | 24.90 | +5.33 | +30.11% | 4 | 28 | 24.56% |
| BLK240531C00780000 | 2024-05-09 10:45AM EDT | 2024-05-31 | 26.90 | 24.50 | 27.00 | +5.51 | +25.76% | 1 | 18 | 23.08% |
| BLK240607C00780000 | 2024-05-07 11:09AM EDT | 2024-06-07 | 21.50 | 24.80 | 28.90 | 0.00 | - | - | 4 | 22.32% |
| BLK240614C00780000 | 2024-05-07 9:44AM EDT | 2024-06-14 | 20.50 | 26.80 | 32.10 | 0.00 | - | - | 1 | 23.41% |
| BLK240621C00780000 | 2024-05-10 10:56AM EDT | 2024-06-21 | 29.80 | 29.10 | 30.30 | +4.40 | +17.32% | 4 | 165 | 19.61% |
| BLK240719C00780000 | 2024-05-08 10:46AM EDT | 2024-07-19 | 26.90 | 36.20 | 40.10 | 0.00 | - | 2 | 63 | 22.55% |
| BLK240816C00780000 | 2024-05-10 10:01AM EDT | 2024-08-16 | 45.93 | 45.10 | 47.10 | +4.93 | +12.02% | 18 | 37 | 23.44% |
| BLK240920C00780000 | 2024-05-09 10:57AM EDT | 2024-09-20 | 51.00 | 47.50 | 52.80 | +3.50 | +7.37% | 1 | 42 | 23.17% |
| BLK241018C00780000 | 2024-05-06 3:30PM EDT | 2024-10-18 | 44.30 | 56.50 | 59.10 | 0.00 | - | 2 | 6 | 24.11% |
| BLK241115C00780000 | 2024-04-22 3:15PM EDT | 2024-11-15 | 52.70 | 63.60 | 65.90 | 0.00 | - | 6 | 7 | 25.29% |
| BLK241220C00780000 | 2024-05-03 10:07AM EDT | 2024-12-20 | 54.60 | 66.60 | 71.50 | 0.00 | - | 1 | 9 | 25.53% |
| BLK250117C00780000 | 2024-04-19 11:10AM EDT | 2025-01-17 | 57.90 | 72.70 | 76.40 | 0.00 | - | 3 | 62 | 25.96% |
| BLK250620C00780000 | 2024-04-23 1:25PM EDT | 2025-06-20 | 87.00 | 95.00 | 102.00 | 0.00 | - | 2 | 5 | 28.26% |
| BLK260116C00780000 | 2024-04-12 12:19PM EDT | 2026-01-16 | 116.00 | 118.50 | 124.60 | 0.00 | - | 2 | 28 | 28.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240517P00780000 | 2024-05-10 3:22PM EDT | 2024-05-17 | 3.00 | 2.55 | 3.10 | -2.00 | -40.00% | 11 | 105 | 20.92% |
| BLK240524P00780000 | 2024-05-10 1:41PM EDT | 2024-05-24 | 5.21 | 4.10 | 5.30 | -4.99 | -48.92% | 5 | 6 | 19.18% |
| BLK240531P00780000 | 2024-05-07 3:06PM EDT | 2024-05-31 | 6.75 | 5.60 | 6.90 | -5.85 | -46.43% | 5 | 9 | 18.09% |
| BLK240607P00780000 | 2024-05-07 3:47PM EDT | 2024-06-07 | 16.40 | 8.70 | 10.60 | 0.00 | - | 6 | 7 | 20.33% |
| BLK240621P00780000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 12.53 | 12.10 | 13.00 | -3.27 | -20.70% | 8 | 308 | 18.99% |
| BLK240719P00780000 | 2024-05-10 10:11AM EDT | 2024-07-19 | 19.05 | 18.40 | 19.50 | -3.58 | -15.82% | 1 | 48 | 19.63% |
| BLK240816P00780000 | 2024-05-10 10:57AM EDT | 2024-08-16 | 22.80 | 22.70 | 23.60 | -3.60 | -13.64% | 3 | 28 | 19.18% |
| BLK240920P00780000 | 2024-05-10 11:44AM EDT | 2024-09-20 | 28.20 | 27.80 | 30.40 | -18.20 | -39.22% | 31 | 13 | 20.12% |
| BLK241018P00780000 | 2024-05-10 10:40AM EDT | 2024-10-18 | 32.00 | 32.00 | 33.40 | -16.20 | -33.61% | 2 | 5 | 19.75% |
| BLK241115P00780000 | 2024-05-10 10:18AM EDT | 2024-11-15 | 35.81 | 35.60 | 37.20 | -16.29 | -31.27% | 3 | 8 | 19.93% |
| BLK241220P00780000 | 2024-04-23 2:51PM EDT | 2024-12-20 | 58.60 | 39.90 | 42.30 | 0.00 | - | 1 | 55 | 20.40% |
| BLK250117P00780000 | 2024-05-03 10:18AM EDT | 2025-01-17 | 59.30 | 43.40 | 45.50 | 0.00 | - | 5 | 187 | 20.48% |
| BLK250620P00780000 | 2024-04-22 11:44AM EDT | 2025-06-20 | 84.80 | 58.00 | 62.70 | 0.00 | - | 1 | 11 | 21.38% |
| BLK260116P00780000 | 2024-02-22 1:32PM EDT | 2026-01-16 | 77.50 | 69.00 | 75.70 | 0.00 | - | 1 | 12 | 20.58% |
© 2024 Yahoo. All rights reserved.