BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:940.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK211203C00940000 | 2021-12-03 3:24PM EST | 2021-12-03 | 0.02 | 0.00 | 0.05 | -0.84 | -97.67% | 6 | 217 | 35.35% |
| BLK211210C00940000 | 2021-12-03 3:33PM EST | 2021-12-10 | 2.75 | 1.05 | 3.50 | -4.25 | -60.71% | 13 | 20 | 30.09% |
| BLK211217C00940000 | 2021-12-03 3:52PM EST | 2021-12-17 | 7.74 | 6.90 | 10.90 | -5.23 | -40.32% | 8 | 98 | 35.40% |
| BLK211223C00940000 | 2021-12-03 11:56AM EST | 2021-12-23 | 9.40 | 7.80 | 13.90 | -7.90 | -45.66% | 2 | 11 | 33.94% |
| BLK211231C00940000 | 2021-12-03 2:44PM EST | 2021-12-31 | 12.31 | 12.10 | 17.40 | -8.29 | -40.24% | 5 | 10 | 32.73% |
| BLK220121C00940000 | 2021-12-03 11:08AM EST | 2022-01-21 | 21.88 | 22.00 | 28.80 | -7.86 | -26.43% | 1 | 93 | 34.06% |
| BLK220318C00940000 | 2021-12-01 3:21PM EST | 2022-03-18 | 41.50 | 37.30 | 42.00 | 0.00 | - | 1 | 15 | 30.41% |
| BLK220414C00940000 | 2021-11-29 11:00AM EST | 2022-04-14 | 44.97 | 44.30 | 50.90 | 0.00 | - | 10 | 7 | 31.31% |
| BLK220617C00940000 | 2021-11-23 3:30PM EST | 2022-06-17 | 64.60 | 53.50 | 59.60 | 0.00 | - | 1 | 5 | 29.05% |
| BLK230120C00940000 | 2021-12-03 1:40PM EST | 2023-01-20 | 86.20 | 86.00 | 95.00 | -5.10 | -5.59% | 1 | 80 | 29.30% |
| BLK240119C00940000 | 2021-09-20 8:51AM EST | 2024-01-19 | 97.75 | 118.00 | 127.50 | 0.00 | - | - | 1 | 27.58% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK211203P00940000 | 2021-12-02 10:19AM EST | 2021-12-03 | 24.70 | 35.50 | 44.00 | 0.00 | - | 1 | 6 | 85.72% |
| BLK211210P00940000 | 2021-12-01 10:06AM EST | 2021-12-10 | 28.00 | 45.40 | 50.20 | 0.00 | - | 1 | 61 | 45.94% |
| BLK211217P00940000 | 2021-12-02 11:06AM EST | 2021-12-17 | 39.60 | 51.00 | 56.20 | 0.00 | - | 1 | 19 | 43.05% |
| BLK211223P00940000 | 2021-11-08 10:42AM EST | 2021-12-23 | 22.20 | 53.30 | 60.00 | 0.00 | - | 4 | 5 | 41.22% |
| BLK211231P00940000 | 2021-11-24 9:43AM EST | 2021-12-31 | 30.30 | 55.20 | 62.70 | 0.00 | - | - | 0 | 37.94% |
| BLK220121P00940000 | 2021-12-03 11:08AM EST | 2022-01-21 | 68.65 | 64.20 | 72.40 | +21.55 | +45.75% | 1 | 86 | 36.55% |
| BLK220414P00940000 | 2021-11-16 9:42AM EST | 2022-04-14 | 58.22 | 90.70 | 97.40 | 0.00 | - | 2 | 8 | 34.15% |
| BLK220617P00940000 | 2021-11-08 9:34AM EST | 2022-06-17 | 67.00 | 102.80 | 109.40 | 0.00 | - | 1 | 3 | 32.63% |
| BLK230120P00940000 | 2021-11-08 12:17PM EST | 2023-01-20 | 105.45 | 139.00 | 148.60 | 0.00 | - | 41 | 75 | 32.78% |
© 2021 Yahoo. All rights reserved.
