BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Strike:720.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240607C00720000 | 2024-05-30 11:13AM EDT | 2024-06-07 | 40.62 | 59.20 | 66.70 | 0.00 | - | 3 | 3 | 58.57% |
| BLK240614C00720000 | 2024-05-23 2:08PM EDT | 2024-06-14 | 68.10 | 60.20 | 66.10 | 0.00 | - | - | 2 | 31.84% |
| BLK240621C00720000 | 2024-05-31 9:48AM EDT | 2024-06-21 | 48.68 | 59.90 | 65.80 | 0.00 | - | 1 | 273 | 23.21% |
| BLK240628C00720000 | 2024-05-23 10:51AM EDT | 2024-06-28 | 72.64 | 60.20 | 67.50 | 0.00 | - | - | 6 | 25.92% |
| BLK240719C00720000 | 2024-05-30 9:54AM EDT | 2024-07-19 | 50.10 | 65.90 | 69.40 | 0.00 | - | 1 | 2 | 22.64% |
| BLK240816C00720000 | 2024-05-30 9:54AM EDT | 2024-08-16 | 56.20 | 72.00 | 75.00 | 0.00 | - | 1 | 1 | 24.19% |
| BLK240920C00720000 | 2024-05-29 2:17PM EDT | 2024-09-20 | 61.60 | 77.70 | 80.30 | 0.00 | - | 2 | 8 | 24.13% |
| BLK241018C00720000 | 2024-04-16 9:43AM EDT | 2024-10-18 | 81.20 | 108.30 | 113.00 | 0.00 | - | 1 | 4 | 41.50% |
| BLK241115C00720000 | 2024-06-03 3:07PM EDT | 2024-11-15 | 83.27 | 88.10 | 90.60 | 0.00 | - | 3 | 8 | 25.65% |
| BLK250117C00720000 | 2024-05-30 1:48PM EDT | 2025-01-17 | 98.56 | 96.40 | 99.90 | +13.56 | +15.95% | 1 | 66 | 26.19% |
| BLK250620C00720000 | 2024-05-14 2:07PM EDT | 2025-06-20 | 136.40 | 118.00 | 122.40 | 0.00 | - | 1 | 5 | 28.10% |
| BLK260116C00720000 | 2024-02-22 3:23PM EDT | 2026-01-16 | 172.70 | 179.00 | 187.00 | 0.00 | - | 1 | 3 | 40.27% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240607P00720000 | 2024-05-29 10:46AM EDT | 2024-06-07 | 1.03 | 0.05 | 0.25 | 0.00 | - | 2 | 8 | 40.67% |
| BLK240614P00720000 | 2024-06-04 10:25AM EDT | 2024-06-14 | 0.67 | 0.50 | 0.80 | -0.71 | -51.45% | 3 | 9 | 30.10% |
| BLK240621P00720000 | 2024-06-04 10:31AM EDT | 2024-06-21 | 1.27 | 1.05 | 1.30 | -0.94 | -42.53% | 1 | 216 | 26.11% |
| BLK240628P00720000 | 2024-05-31 10:50AM EDT | 2024-06-28 | 3.30 | 1.70 | 2.05 | 0.00 | - | 125 | 88 | 24.74% |
| BLK240705P00720000 | 2024-06-03 9:44AM EDT | 2024-07-05 | 4.15 | 2.15 | 2.75 | 0.00 | - | 4 | 7 | 23.66% |
| BLK240712P00720000 | 2024-06-03 10:58AM EDT | 2024-07-12 | 5.00 | 3.10 | 4.10 | 0.00 | - | 1 | 1 | 24.14% |
| BLK240719P00720000 | 2024-06-04 2:01PM EDT | 2024-07-19 | 4.90 | 4.80 | 5.10 | -2.50 | -25.25% | 1 | 72 | 23.87% |
| BLK240816P00720000 | 2024-06-04 1:52PM EDT | 2024-08-16 | 7.90 | 7.80 | 8.30 | -1.65 | -17.28% | 2,521 | 33 | 22.49% |
| BLK240920P00720000 | 2024-05-30 12:35PM EDT | 2024-09-20 | 18.30 | 11.90 | 12.60 | 0.00 | - | 2 | 39 | 22.10% |
| BLK241018P00720000 | 2024-05-29 11:23AM EDT | 2024-10-18 | 22.10 | 15.50 | 16.30 | 0.00 | - | 5 | 25 | 22.25% |
| BLK241115P00720000 | 2024-06-03 3:15PM EDT | 2024-11-15 | 21.00 | 18.50 | 19.30 | 0.00 | - | 8 | 41 | 22.07% |
| BLK241220P00720000 | 2024-06-03 9:30AM EDT | 2024-12-20 | 24.40 | 22.40 | 23.60 | 0.00 | - | 4 | 15 | 22.31% |
| BLK250117P00720000 | 2024-05-28 1:52PM EDT | 2025-01-17 | 30.95 | 25.80 | 26.80 | 0.00 | - | 53 | 78 | 22.43% |
| BLK250620P00720000 | 2024-04-23 11:48AM EDT | 2025-06-20 | 54.20 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 1.56% |
| BLK260116P00720000 | 2024-04-16 2:53PM EDT | 2026-01-16 | 75.45 | 49.20 | 53.90 | 0.00 | - | 10 | 10 | 21.64% |
© 2024 Yahoo. All rights reserved.