UK markets closed

BlackRock, Inc. (BLK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
899.57-19.28 (-2.10%)
At close: 04:00PM EST
900.00 +0.43 (+0.05%)
After hours: 06:16PM EST
In the money
Show:ListStraddle
Strike:920.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK211203C009200002021-12-03 9:58AM EST2021-12-031.320.001.05-6.18-82.40%34036.77%
BLK211210C009200002021-12-03 2:28PM EST2021-12-107.004.708.80-8.40-54.55%13931.84%
BLK211217C009200002021-12-03 11:36AM EST2021-12-1712.8511.8016.30-9.25-41.86%14634.27%
BLK211223C009200002021-12-01 10:31AM EST2021-12-2326.1014.9022.400.00-1736.27%
BLK211231C009200002021-12-03 9:44AM EST2021-12-3125.3819.3025.00-3.51-12.15%21033.49%
BLK220107C009200002021-12-03 2:56PM EST2022-01-0722.5922.9027.90-5.99-20.96%1332.67%
BLK220121C009200002021-12-02 2:16PM EST2022-01-2139.2029.4035.900.00-127133.80%
BLK220318C009200002021-12-03 10:12AM EST2022-03-1848.3045.7051.20-1.50-3.01%11331.15%
BLK220414C009200002021-11-23 3:54PM EST2022-04-1454.2053.3058.90-12.00-18.13%2531.37%
BLK220617C009200002021-11-22 1:43PM EST2022-06-1768.4462.2068.600.00-12829.45%
BLK230120C009200002021-11-30 1:17PM EST2023-01-2097.5095.00103.300.00-16129.40%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK211203P009200002021-12-03 2:39PM EST2021-12-0329.5516.9023.10+22.00+291.39%106750.68%
BLK211210P009200002021-12-03 11:47AM EST2021-12-1033.0030.3035.40+12.88+64.02%21844.31%
BLK211217P009200002021-12-03 10:34AM EST2021-12-1733.5037.3042.50+9.50+39.58%13442.46%
BLK211223P009200002021-12-03 1:25PM EST2021-12-2342.4440.1046.40+13.04+44.35%61240.51%
BLK220107P009200002021-12-02 12:05PM EST2022-01-0734.2546.9053.300.00-1337.14%
BLK220121P009200002021-12-03 11:08AM EST2022-01-2157.0153.5059.20+13.51+31.06%18235.99%
BLK220318P009200002021-11-23 10:06AM EST2022-03-1854.2072.3079.400.00-2735.19%
BLK220414P009200002021-11-19 3:43PM EST2022-04-1466.3079.5087.000.00-6634.92%
BLK220617P009200002021-11-10 6:53AM EST2022-06-1789.0074.5081.900.00-1526.76%
BLK230120P009200002021-11-16 1:13PM EST2023-01-20100.00128.00137.200.00-53332.97%