BlackRock, Inc. (BLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:790.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510C00790000 | 2024-05-10 3:47PM EDT | 2024-05-10 | 6.05 | 3.50 | 10.10 | +3.05 | +101.67% | 29 | 232 | 37.44% |
| BLK240517C00790000 | 2024-05-10 3:19PM EDT | 2024-05-17 | 11.90 | 12.70 | 13.60 | +3.50 | +41.67% | 20 | 98 | 21.15% |
| BLK240524C00790000 | 2024-05-10 10:49AM EDT | 2024-05-24 | 17.90 | 12.20 | 17.60 | +5.20 | +40.94% | 3 | 25 | 21.84% |
| BLK240531C00790000 | 2024-05-10 2:06PM EDT | 2024-05-31 | 17.04 | 17.50 | 19.50 | +2.23 | +15.06% | 3 | 29 | 20.52% |
| BLK240607C00790000 | 2024-05-09 9:56AM EDT | 2024-06-07 | 14.10 | 19.70 | 23.60 | 0.00 | - | 1 | 7 | 22.52% |
| BLK240621C00790000 | 2024-05-10 1:57PM EDT | 2024-06-21 | 23.60 | 22.90 | 23.70 | +3.80 | +19.19% | 10 | 218 | 18.58% |
| BLK240719C00790000 | 2024-05-09 10:43AM EDT | 2024-07-19 | 29.20 | 31.90 | 33.40 | 0.00 | - | 1 | 25 | 21.46% |
| BLK240920C00790000 | 2024-05-09 10:57AM EDT | 2024-09-20 | 46.20 | 45.30 | 46.30 | +4.30 | +10.26% | 3 | 59 | 22.37% |
| BLK241018C00790000 | 2024-04-24 3:32PM EDT | 2024-10-18 | 40.80 | 51.20 | 53.00 | 0.00 | - | 2 | 4 | 23.54% |
| BLK241115C00790000 | 2024-05-03 1:34PM EDT | 2024-11-15 | 43.60 | 58.00 | 60.10 | 0.00 | - | 3 | 9 | 24.86% |
| BLK241220C00790000 | 2024-04-29 12:51PM EDT | 2024-12-20 | 48.40 | 59.90 | 65.20 | 0.00 | - | 2 | 16 | 24.90% |
| BLK250117C00790000 | 2024-05-02 1:13PM EDT | 2025-01-17 | 49.60 | 64.80 | 70.90 | 0.00 | - | 2 | 44 | 25.66% |
| BLK250620C00790000 | 2024-05-09 3:59PM EDT | 2025-06-20 | 86.90 | 89.60 | 95.50 | 0.00 | - | 1 | 9 | 27.65% |
| BLK260116C00790000 | 2024-02-22 4:22PM EDT | 2026-01-16 | 130.86 | 138.00 | 144.70 | 0.00 | - | 2 | 13 | 34.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510P00790000 | 2024-05-10 2:48PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.05 | -3.95 | -94.05% | 20 | 28 | 8.84% |
| BLK240517P00790000 | 2024-05-10 2:33PM EDT | 2024-05-17 | 6.94 | 5.10 | 5.80 | -2.86 | -29.18% | 18 | 54 | 18.64% |
| BLK240524P00790000 | 2024-05-10 9:30AM EDT | 2024-05-24 | 9.96 | 7.40 | 8.40 | -1.24 | -11.07% | 1 | 2 | 17.81% |
| BLK240531P00790000 | 2024-05-10 3:41PM EDT | 2024-05-31 | 9.80 | 8.70 | 10.30 | -7.10 | -42.01% | 14 | 1 | 17.21% |
| BLK240621P00790000 | 2024-05-10 3:19PM EDT | 2024-06-21 | 16.20 | 16.00 | 16.90 | -3.10 | -16.06% | 9 | 197 | 18.47% |
| BLK240719P00790000 | 2024-05-10 1:59PM EDT | 2024-07-19 | 23.30 | 22.30 | 23.60 | -2.90 | -11.07% | 4 | 101 | 19.21% |
| BLK240920P00790000 | 2024-05-10 12:51PM EDT | 2024-09-20 | 32.60 | 31.90 | 33.00 | -3.20 | -8.94% | 1 | 47 | 18.91% |
| BLK241018P00790000 | 2024-04-30 12:03PM EDT | 2024-10-18 | 59.72 | 34.90 | 37.60 | 0.00 | - | 2 | 16 | 19.39% |
| BLK241115P00790000 | 2024-04-15 12:24PM EDT | 2024-11-15 | 60.70 | 38.60 | 41.20 | 0.00 | - | 1 | 20 | 19.49% |
| BLK241220P00790000 | 2024-04-23 2:51PM EDT | 2024-12-20 | 63.60 | 44.00 | 46.40 | 0.00 | - | 1 | 29 | 20.02% |
| BLK250117P00790000 | 2024-04-25 11:39AM EDT | 2025-01-17 | 72.70 | 47.50 | 49.80 | 0.00 | - | 4 | 88 | 20.17% |
| BLK250620P00790000 | 2024-02-15 4:19PM EDT | 2025-06-20 | 71.30 | 68.10 | 73.90 | 0.00 | - | 1 | 3 | 23.17% |
| BLK260116P00790000 | 2024-01-29 11:46AM EDT | 2026-01-16 | 91.67 | 79.10 | 83.70 | 0.00 | - | - | 0 | 21.23% |
© 2024 Yahoo. All rights reserved.