BlackRock, Inc. (BLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240517C00500000 | 2024-04-08 1:26PM EDT | 500.00 | 308.33 | 275.10 | 282.60 | 0.00 | - | 1 | 1 | 0.00% |
| BLK240517C00590000 | 2024-04-23 9:32AM EDT | 590.00 | 172.40 | 203.90 | 210.50 | 0.00 | - | - | 1 | 100.64% |
| BLK240517C00630000 | 2024-05-07 3:19PM EDT | 630.00 | 154.23 | 163.90 | 170.20 | 0.00 | - | 2 | 4 | 77.34% |
| BLK240517C00650000 | 2024-04-01 3:31PM EDT | 650.00 | 182.29 | 101.30 | 107.70 | 0.00 | - | 1 | 1 | 0.00% |
| BLK240517C00700000 | 2024-05-10 11:37AM EDT | 700.00 | 99.41 | 94.00 | 101.00 | +0.12 | +0.12% | 6 | 2 | 52.64% |
| BLK240517C00705000 | 2024-05-06 3:17PM EDT | 705.00 | 67.72 | 89.10 | 95.90 | 0.00 | - | 3 | 3 | 50.24% |
| BLK240517C00710000 | 2024-04-16 11:39AM EDT | 710.00 | 58.62 | 84.00 | 90.50 | 0.00 | - | - | 2 | 68.21% |
| BLK240517C00730000 | 2024-04-19 3:29PM EDT | 730.00 | 66.20 | 64.40 | 70.40 | +33.50 | +102.45% | 2 | 6 | 55.48% |
| BLK240517C00740000 | 2024-04-29 12:41PM EDT | 740.00 | 30.00 | 54.30 | 61.30 | 0.00 | - | 28 | 32 | 52.94% |
| BLK240517C00745000 | 2024-05-02 2:35PM EDT | 745.00 | 23.50 | 49.30 | 56.30 | 0.00 | - | 9 | 9 | 49.67% |
| BLK240517C00750000 | 2024-05-10 1:12PM EDT | 750.00 | 46.15 | 44.70 | 51.30 | +5.03 | +12.23% | 4 | 57 | 46.38% |
| BLK240517C00752500 | 2024-05-07 10:31AM EDT | 752.50 | 34.90 | 42.00 | 49.00 | 0.00 | - | - | 3 | 45.42% |
| BLK240517C00755000 | 2024-05-03 2:44PM EDT | 755.00 | 19.80 | 39.60 | 46.10 | 0.00 | - | 1 | 23 | 42.33% |
| BLK240517C00760000 | 2024-05-09 2:14PM EDT | 760.00 | 30.60 | 35.70 | 41.40 | 0.00 | - | 11 | 217 | 39.98% |
| BLK240517C00762500 | 2024-05-10 10:07AM EDT | 762.50 | 34.30 | 32.30 | 39.10 | +5.50 | +19.10% | 5 | 24 | 38.91% |
| BLK240517C00765000 | 2024-05-10 10:07AM EDT | 765.00 | 32.00 | 30.00 | 36.90 | +5.90 | +22.61% | 5 | 22 | 38.10% |
| BLK240517C00767500 | 2024-05-10 11:53AM EDT | 767.50 | 33.00 | 28.70 | 34.90 | +10.50 | +46.67% | 1 | 1 | 37.82% |
| BLK240517C00770000 | 2024-05-10 10:44AM EDT | 770.00 | 30.10 | 26.60 | 33.00 | +5.95 | +24.64% | 1 | 179 | 37.70% |
| BLK240517C00772500 | 2024-05-09 3:00PM EDT | 772.50 | 20.67 | 23.80 | 28.50 | 0.00 | - | 1 | 33 | 29.98% |
| BLK240517C00775000 | 2024-05-10 10:04AM EDT | 775.00 | 23.50 | 21.70 | 28.10 | +11.50 | +95.83% | 1 | 99 | 34.12% |
| BLK240517C00777500 | 2024-05-09 12:28PM EDT | 777.50 | 16.20 | 19.90 | 24.20 | 0.00 | - | 1 | 22 | 28.31% |
| BLK240517C00780000 | 2024-05-10 2:34PM EDT | 780.00 | 17.61 | 19.60 | 21.80 | +1.21 | +7.38% | 21 | 191 | 26.66% |
| BLK240517C00785000 | 2024-05-10 3:18PM EDT | 785.00 | 14.50 | 13.50 | 17.50 | +2.70 | +22.88% | 22 | 53 | 24.41% |
| BLK240517C00790000 | 2024-05-10 3:19PM EDT | 790.00 | 11.90 | 12.70 | 13.60 | +3.50 | +41.67% | 20 | 98 | 22.61% |
| BLK240517C00795000 | 2024-05-10 1:15PM EDT | 795.00 | 9.02 | 9.70 | 10.50 | +1.67 | +22.72% | 11 | 89 | 21.93% |
| BLK240517C00800000 | 2024-05-10 2:52PM EDT | 800.00 | 6.70 | 7.20 | 8.00 | +1.40 | +26.42% | 37 | 170 | 21.70% |
| BLK240517C00805000 | 2024-05-10 3:27PM EDT | 805.00 | 5.18 | 5.20 | 5.90 | +1.08 | +26.34% | 196 | 29 | 21.45% |
| BLK240517C00810000 | 2024-05-10 3:47PM EDT | 810.00 | 3.60 | 3.50 | 4.20 | +1.05 | +41.18% | 32 | 117 | 21.18% |
| BLK240517C00815000 | 2024-05-10 2:27PM EDT | 815.00 | 2.16 | 2.40 | 3.10 | +0.41 | +23.43% | 27 | 208 | 21.58% |
| BLK240517C00820000 | 2024-05-10 3:47PM EDT | 820.00 | 1.65 | 1.50 | 2.20 | +0.35 | +26.92% | 75 | 229 | 21.77% |
| BLK240517C00825000 | 2024-05-10 3:36PM EDT | 825.00 | 1.15 | 0.95 | 1.45 | +0.32 | +38.55% | 48 | 27 | 21.60% |
| BLK240517C00830000 | 2024-05-10 3:13PM EDT | 830.00 | 0.70 | 0.60 | 1.20 | +0.04 | +6.06% | 28 | 69 | 22.94% |
| BLK240517C00835000 | 2024-05-10 2:25PM EDT | 835.00 | 0.50 | 0.45 | 0.75 | +0.10 | +25.00% | 15 | 11 | 22.63% |
| BLK240517C00840000 | 2024-05-10 1:22PM EDT | 840.00 | 0.40 | 0.25 | 0.55 | +0.05 | +14.29% | 5 | 139 | 23.24% |
| BLK240517C00850000 | 2024-05-10 11:51AM EDT | 850.00 | 0.30 | 0.15 | 0.40 | 0.00 | - | 1 | 125 | 25.73% |
| BLK240517C00860000 | 2024-05-09 9:46AM EDT | 860.00 | 0.15 | 0.10 | 0.35 | 0.00 | - | 1 | 117 | 28.81% |
| BLK240517C00870000 | 2024-05-09 1:38PM EDT | 870.00 | 0.18 | 0.10 | 0.30 | 0.00 | - | 1 | 64 | 31.62% |
| BLK240517C00880000 | 2024-05-08 10:53AM EDT | 880.00 | 0.22 | 0.10 | 0.25 | 0.00 | - | 1 | 25 | 34.08% |
| BLK240517C00890000 | 2024-04-22 9:30AM EDT | 890.00 | 0.38 | 0.05 | 2.65 | 0.00 | - | 1 | 18 | 58.31% |
| BLK240517C00900000 | 2024-04-25 10:26AM EDT | 900.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 2 | 70 | 41.58% |
| BLK240517C00910000 | 2024-04-29 3:14PM EDT | 910.00 | 0.40 | 0.05 | 0.65 | 0.00 | - | 1 | 20 | 50.44% |
| BLK240517C00920000 | 2024-04-17 3:13PM EDT | 920.00 | 0.30 | 0.05 | 1.50 | 0.00 | - | 2 | 18 | 55.44% |
| BLK240517C00930000 | 2024-05-08 11:44AM EDT | 930.00 | 0.05 | 0.05 | 2.65 | 0.00 | - | 1 | 16 | 64.99% |
| BLK240517C00940000 | 2024-04-16 9:43AM EDT | 940.00 | 0.20 | 0.05 | 2.65 | 0.00 | - | 2 | 7 | 68.53% |
| BLK240517C00950000 | 2024-05-06 10:26AM EDT | 950.00 | 0.05 | 0.00 | 2.65 | 0.00 | - | 6 | 14 | 71.75% |
| BLK240517C00960000 | 2024-05-08 1:44PM EDT | 960.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 6 | 14 | 74.90% |
| BLK240517C00970000 | 2024-05-09 10:50AM EDT | 970.00 | 0.06 | 0.00 | 1.45 | 0.00 | - | 1 | 19 | 70.95% |
| BLK240517C00980000 | 2024-05-09 10:53AM EDT | 980.00 | 0.05 | 0.00 | 2.65 | 0.00 | - | 1 | 26 | 81.76% |
| BLK240517C00990000 | 2024-05-06 9:30AM EDT | 990.00 | 0.05 | 0.00 | 2.65 | 0.00 | - | - | 2 | 84.97% |
| BLK240517C01000000 | 2024-05-02 2:01PM EDT | 1,000.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 14 | 50 | 80.35% |
| BLK240517C01020000 | 2024-04-24 12:44PM EDT | 1,020.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 4 | 7 | 93.99% |
| BLK240517C01030000 | 2024-04-24 12:44PM EDT | 1,030.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 1 | 97.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240517P00420000 | 2024-04-01 9:30AM EDT | 420.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BLK240517P00460000 | 2024-04-15 1:34PM EDT | 460.00 | 1.50 | 0.00 | 2.80 | 0.00 | - | - | 1 | 198.29% |
| BLK240517P00500000 | 2024-04-18 3:43PM EDT | 500.00 | 0.10 | 0.00 | 2.80 | 0.00 | - | 5 | 26 | 171.44% |
| BLK240517P00520000 | 2024-04-05 3:11PM EDT | 520.00 | 0.12 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 156.84% |
| BLK240517P00530000 | 2024-04-10 10:21AM EDT | 530.00 | 0.08 | 0.00 | 0.85 | 0.00 | - | - | 1 | 128.13% |
| BLK240517P00540000 | 2024-04-19 3:41PM EDT | 540.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 140.82% |
| BLK240517P00550000 | 2024-05-06 10:34AM EDT | 550.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 103.91% |
| BLK240517P00560000 | 2024-05-06 10:34AM EDT | 560.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 2 | 3 | 132.86% |
| BLK240517P00570000 | 2024-05-06 10:29AM EDT | 570.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 30 | 84.77% |
| BLK240517P00580000 | 2024-05-07 12:33PM EDT | 580.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 15 | 36 | 121.41% |
| BLK240517P00590000 | 2024-04-24 3:38PM EDT | 590.00 | 0.11 | 0.00 | 2.60 | 0.00 | - | - | 3 | 115.77% |
| BLK240517P00600000 | 2024-05-08 1:42PM EDT | 600.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 2 | 15 | 96.19% |
| BLK240517P00610000 | 2024-05-09 9:47AM EDT | 610.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 100.15% |
| BLK240517P00620000 | 2024-04-09 11:58AM EDT | 620.00 | 0.68 | 0.00 | 1.50 | 0.00 | - | 5 | 6 | 90.58% |
| BLK240517P00630000 | 2024-04-30 2:05PM EDT | 630.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 57.42% |
| BLK240517P00640000 | 2024-04-22 9:30AM EDT | 640.00 | 0.56 | 0.00 | 2.60 | 0.00 | - | 1 | 3 | 88.62% |
| BLK240517P00650000 | 2024-05-10 12:39PM EDT | 650.00 | 0.05 | 0.00 | 1.60 | -0.10 | -66.67% | 2 | 34 | 76.54% |
| BLK240517P00660000 | 2024-04-16 3:58PM EDT | 660.00 | 1.90 | 0.00 | 4.30 | 0.00 | - | 1 | 14 | 86.43% |
| BLK240517P00670000 | 2024-04-23 9:35AM EDT | 670.00 | 1.10 | 0.05 | 4.30 | 0.00 | - | 2 | 4 | 81.04% |
| BLK240517P00675000 | 2024-04-24 11:20AM EDT | 675.00 | 0.95 | 0.00 | 2.20 | 0.00 | - | - | 5 | 68.14% |
| BLK240517P00680000 | 2024-05-08 10:03AM EDT | 680.00 | 0.10 | 0.05 | 1.60 | -0.05 | -33.33% | 1 | 309 | 62.26% |
| BLK240517P00685000 | 2024-05-08 3:49PM EDT | 685.00 | 0.76 | 0.05 | 1.60 | +0.58 | +322.22% | 1 | 5 | 59.84% |
| BLK240517P00690000 | 2024-05-10 2:17PM EDT | 690.00 | 0.10 | 0.05 | 1.60 | -0.15 | -60.00% | 2 | 26 | 57.42% |
| BLK240517P00695000 | 2024-04-29 11:38AM EDT | 695.00 | 0.79 | 0.05 | 1.60 | -0.28 | -26.17% | 1 | 15 | 55.01% |
| BLK240517P00700000 | 2024-05-10 3:58PM EDT | 700.00 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 1 | 136 | 40.48% |
| BLK240517P00705000 | 2024-05-07 3:31PM EDT | 705.00 | 0.25 | 0.05 | 2.65 | 0.00 | - | 1 | 4 | 55.35% |
| BLK240517P00710000 | 2024-05-03 3:38PM EDT | 710.00 | 0.78 | 0.05 | 0.25 | 0.00 | - | 2 | 50 | 39.21% |
| BLK240517P00715000 | 2024-05-07 10:46AM EDT | 715.00 | 0.33 | 0.05 | 2.65 | 0.00 | - | 6 | 22 | 50.18% |
| BLK240517P00720000 | 2024-05-07 1:59PM EDT | 720.00 | 0.37 | 0.05 | 0.50 | 0.00 | - | 11 | 46 | 39.21% |
| BLK240517P00725000 | 2024-05-07 1:20PM EDT | 725.00 | 0.50 | 0.10 | 0.25 | 0.00 | - | 7 | 49 | 33.01% |
| BLK240517P00730000 | 2024-05-10 2:11PM EDT | 730.00 | 0.17 | 0.15 | 0.30 | -0.13 | -43.33% | 7 | 389 | 31.84% |
| BLK240517P00735000 | 2024-05-10 1:58PM EDT | 735.00 | 0.25 | 0.10 | 0.35 | -0.12 | -32.43% | 2 | 65 | 30.49% |
| BLK240517P00740000 | 2024-05-10 10:42AM EDT | 740.00 | 0.30 | 0.20 | 0.40 | -0.15 | -33.33% | 2 | 446 | 29.00% |
| BLK240517P00745000 | 2024-05-10 1:12PM EDT | 745.00 | 0.35 | 0.15 | 0.45 | -0.20 | -36.36% | 1 | 63 | 27.37% |
| BLK240517P00747500 | 2024-05-07 3:01PM EDT | 747.50 | 1.40 | 0.30 | 0.45 | 0.00 | - | - | 1 | 26.25% |
| BLK240517P00750000 | 2024-05-10 3:20PM EDT | 750.00 | 0.35 | 0.25 | 0.50 | -0.50 | -58.82% | 8 | 222 | 25.62% |
| BLK240517P00752500 | 2024-05-09 12:08PM EDT | 752.50 | 0.90 | 0.35 | 0.55 | 0.00 | - | 15 | 11 | 24.94% |
| BLK240517P00755000 | 2024-05-10 2:00PM EDT | 755.00 | 0.58 | 0.35 | 0.60 | -0.52 | -47.27% | 10 | 96 | 24.20% |
| BLK240517P00757500 | 2024-05-10 2:17PM EDT | 757.50 | 0.70 | 0.45 | 0.65 | -2.75 | -79.71% | 5 | 8 | 23.41% |
| BLK240517P00760000 | 2024-05-10 3:46PM EDT | 760.00 | 0.70 | 0.55 | 0.75 | -0.64 | -47.76% | 13 | 229 | 22.93% |
| BLK240517P00762500 | 2024-05-10 2:47PM EDT | 762.50 | 1.05 | 0.65 | 0.90 | -0.55 | -34.38% | 10 | 24 | 22.64% |
| BLK240517P00765000 | 2024-05-10 3:30PM EDT | 765.00 | 0.99 | 0.75 | 1.05 | -1.17 | -54.17% | 7 | 22 | 22.21% |
| BLK240517P00767500 | 2024-05-10 11:49AM EDT | 767.50 | 1.07 | 0.90 | 1.30 | -1.26 | -54.08% | 10 | 4 | 22.14% |
| BLK240517P00770000 | 2024-05-10 3:23PM EDT | 770.00 | 1.40 | 1.15 | 1.50 | -1.70 | -54.84% | 13 | 155 | 21.64% |
| BLK240517P00772500 | 2024-05-10 2:23PM EDT | 772.50 | 1.94 | 1.40 | 1.80 | -1.46 | -42.94% | 7 | 17 | 21.42% |
| BLK240517P00775000 | 2024-05-10 2:39PM EDT | 775.00 | 2.60 | 1.70 | 2.15 | -1.70 | -39.53% | 13 | 29 | 21.19% |
| BLK240517P00777500 | 2024-05-09 12:05PM EDT | 777.50 | 2.77 | 2.10 | 2.60 | -1.63 | -37.05% | 2 | 13 | 21.09% |
| BLK240517P00780000 | 2024-05-10 3:22PM EDT | 780.00 | 3.00 | 2.55 | 3.10 | -2.00 | -40.00% | 11 | 105 | 20.92% |
| BLK240517P00785000 | 2024-05-10 3:57PM EDT | 785.00 | 3.80 | 3.70 | 4.30 | -3.23 | -45.95% | 28 | 72 | 20.49% |
| BLK240517P00790000 | 2024-05-10 2:33PM EDT | 790.00 | 6.94 | 5.10 | 5.80 | -2.86 | -29.18% | 18 | 54 | 19.93% |
| BLK240517P00795000 | 2024-05-10 2:49PM EDT | 795.00 | 8.80 | 7.10 | 7.90 | -4.20 | -32.31% | 56 | 17 | 19.81% |
| BLK240517P00800000 | 2024-05-10 2:49PM EDT | 800.00 | 12.00 | 9.50 | 10.40 | -2.73 | -18.53% | 57 | 42 | 19.57% |
| BLK240517P00805000 | 2024-05-10 10:57AM EDT | 805.00 | 13.00 | 12.50 | 13.40 | -31.02 | -70.47% | 5 | 2 | 19.44% |
| BLK240517P00810000 | 2024-05-08 11:57AM EDT | 810.00 | 34.93 | 15.20 | 17.20 | 0.00 | - | 4 | 9 | 20.30% |
| BLK240517P00815000 | 2024-05-10 3:53PM EDT | 815.00 | 19.75 | 18.80 | 23.70 | -20.18 | -50.54% | 10 | 0 | 27.96% |
| BLK240517P00820000 | 2024-05-10 3:53PM EDT | 820.00 | 23.90 | 22.40 | 27.70 | -34.60 | -59.15% | 10 | 0 | 28.65% |
| BLK240517P00830000 | 2024-04-16 3:19PM EDT | 830.00 | 74.87 | 30.30 | 37.20 | 0.00 | - | 2 | 0 | 33.39% |
| BLK240517P00840000 | 2024-04-17 1:43PM EDT | 840.00 | 81.80 | 39.90 | 46.90 | 0.00 | - | 15 | 0 | 38.10% |
| BLK240517P00850000 | 2024-04-16 9:39AM EDT | 850.00 | 91.51 | 49.90 | 56.80 | 0.00 | - | 1 | 0 | 43.12% |
| BLK240517P00860000 | 2024-04-15 10:40AM EDT | 860.00 | 91.13 | 59.30 | 66.90 | 0.00 | - | 1 | 0 | 48.68% |
| BLK240517P00870000 | 2024-04-12 3:11PM EDT | 870.00 | 103.03 | 70.10 | 76.70 | 0.00 | - | 1 | 0 | 52.75% |
| BLK240517P00990000 | 2024-04-08 9:35AM EDT | 990.00 | 189.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.