BlackRock, Inc. (BLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240607C00800000 | 2024-06-04 3:52PM EDT | 2024-06-07 | 1.15 | 0.65 | 1.60 | +0.42 | +57.53% | 22 | 67 | 22.52% |
| BLK240614C00800000 | 2024-06-04 2:53PM EDT | 2024-06-14 | 4.20 | 3.40 | 4.60 | +1.54 | +57.89% | 410 | 818 | 19.74% |
| BLK240621C00800000 | 2024-06-04 11:36AM EDT | 2024-06-21 | 4.90 | 5.80 | 6.80 | +0.50 | +11.36% | 49 | 304 | 18.81% |
| BLK240628C00800000 | 2024-06-03 1:34PM EDT | 2024-06-28 | 7.35 | 8.00 | 9.30 | +1.73 | +30.78% | 3 | 43 | 19.19% |
| BLK240705C00800000 | 2024-06-03 2:58PM EDT | 2024-07-05 | 7.45 | 9.20 | 11.50 | 0.00 | - | 2 | 3 | 19.43% |
| BLK240712C00800000 | 2024-06-03 2:42PM EDT | 2024-07-12 | 9.53 | 11.80 | 16.10 | 0.00 | - | 1 | 1 | 22.25% |
| BLK240719C00800000 | 2024-06-03 3:32PM EDT | 2024-07-19 | 16.20 | 15.90 | 17.40 | +3.00 | +22.73% | 6 | 103 | 21.66% |
| BLK240816C00800000 | 2024-06-03 12:55PM EDT | 2024-08-16 | 21.90 | 22.40 | 23.90 | +3.70 | +20.33% | 1 | 94 | 21.71% |
| BLK240920C00800000 | 2024-05-29 3:58PM EDT | 2024-09-20 | 18.82 | 28.40 | 30.10 | 0.00 | - | 11 | 92 | 21.51% |
| BLK241018C00800000 | 2024-06-03 3:52PM EDT | 2024-10-18 | 31.89 | 35.30 | 37.00 | 0.00 | - | 1 | 198 | 22.79% |
| BLK241115C00800000 | 2024-05-29 2:16PM EDT | 2024-11-15 | 32.00 | 41.60 | 43.70 | 0.00 | - | 1 | 12 | 23.95% |
| BLK241220C00800000 | 2024-05-31 3:59PM EDT | 2024-12-20 | 37.20 | 45.10 | 49.00 | 0.00 | - | 240 | 280 | 24.03% |
| BLK250117C00800000 | 2024-05-28 2:57PM EDT | 2025-01-17 | 45.20 | 52.10 | 54.60 | 0.00 | - | 6 | 138 | 24.76% |
| BLK250620C00800000 | 2024-06-03 1:04PM EDT | 2025-06-20 | 68.66 | 74.00 | 80.00 | 0.00 | - | 1 | 53 | 27.05% |
| BLK260116C00800000 | 2024-05-30 2:42PM EDT | 2026-01-16 | 88.10 | 97.50 | 104.60 | 0.00 | - | 3 | 25 | 27.92% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240607P00800000 | 2024-06-04 9:56AM EDT | 2024-06-07 | 26.15 | 15.70 | 23.10 | -9.55 | -26.75% | 1 | 13 | 50.87% |
| BLK240614P00800000 | 2024-05-23 2:20PM EDT | 2024-06-14 | 25.42 | 19.20 | 25.90 | 0.00 | - | 16 | 97 | 33.59% |
| BLK240621P00800000 | 2024-05-31 10:29AM EDT | 2024-06-21 | 36.00 | 20.90 | 24.80 | 0.00 | - | 1 | 251 | 24.05% |
| BLK240628P00800000 | 2024-05-31 10:06AM EDT | 2024-06-28 | 36.66 | 22.90 | 29.80 | 0.00 | - | 1 | 0 | 26.72% |
| BLK240719P00800000 | 2024-05-31 9:56AM EDT | 2024-07-19 | 43.00 | 27.00 | 34.30 | 0.00 | - | 1 | 81 | 23.69% |
| BLK240816P00800000 | 2024-05-28 3:44PM EDT | 2024-08-16 | 46.10 | 31.00 | 36.80 | 0.00 | - | 5 | 92 | 20.42% |
| BLK240920P00800000 | 2024-05-31 9:46AM EDT | 2024-09-20 | 51.50 | 39.30 | 42.00 | 0.00 | - | 2 | 49 | 19.87% |
| BLK241018P00800000 | 2024-05-16 2:09PM EDT | 2024-10-18 | 34.90 | 42.90 | 46.70 | 0.00 | - | 12 | 12 | 20.18% |
| BLK241115P00800000 | 2024-05-14 10:13AM EDT | 2024-11-15 | 42.91 | 46.70 | 50.50 | 0.00 | - | 2 | 5 | 20.19% |
| BLK241220P00800000 | 2024-06-04 10:33AM EDT | 2024-12-20 | 54.11 | 51.00 | 54.70 | +1.15 | +2.17% | 68 | 129 | 20.15% |
| BLK250117P00800000 | 2024-06-04 10:33AM EDT | 2025-01-17 | 57.74 | 55.10 | 57.10 | -14.08 | -19.60% | 68 | 263 | 19.84% |
| BLK250620P00800000 | 2024-05-22 11:50AM EDT | 2025-06-20 | 65.50 | 68.30 | 76.00 | 0.00 | - | 1 | 6 | 21.23% |
| BLK260116P00800000 | 2024-05-21 2:25PM EDT | 2026-01-16 | 83.10 | 86.20 | 93.00 | 0.00 | - | 1 | 8 | 21.32% |
© 2024 Yahoo. All rights reserved.