BlackRock, Inc. (BLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:810.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240607C00810000 | 2024-06-04 1:41PM EDT | 2024-06-07 | 0.39 | 0.25 | 0.50 | -0.01 | -2.50% | 4 | 23 | 22.97% |
| BLK240614C00810000 | 2024-06-03 12:10PM EDT | 2024-06-14 | 2.00 | 1.85 | 2.70 | +0.71 | +55.04% | 1 | 19 | 20.63% |
| BLK240621C00810000 | 2024-06-04 3:03PM EDT | 2024-06-21 | 3.70 | 3.50 | 4.20 | +1.33 | +56.12% | 5 | 229 | 18.90% |
| BLK240628C00810000 | 2024-06-04 9:48AM EDT | 2024-06-28 | 4.83 | 5.10 | 6.20 | +1.33 | +38.00% | 2 | 26 | 19.03% |
| BLK240705C00810000 | 2024-06-03 2:01PM EDT | 2024-07-05 | 5.10 | 6.90 | 8.30 | 0.00 | - | 1 | 3 | 19.44% |
| BLK240712C00810000 | 2024-06-03 3:21PM EDT | 2024-07-12 | 7.20 | 8.20 | 12.60 | 0.00 | - | 2 | 2 | 22.27% |
| BLK240719C00810000 | 2024-06-03 12:15PM EDT | 2024-07-19 | 8.75 | 11.80 | 13.60 | 0.00 | - | 10 | 73 | 21.44% |
| BLK240920C00810000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 19.10 | 24.00 | 25.70 | 0.00 | - | 1 | 138 | 21.23% |
| BLK241018C00810000 | 2024-05-21 11:55AM EDT | 2024-10-18 | 40.80 | 30.80 | 32.80 | 0.00 | - | 6 | 9 | 22.70% |
| BLK241115C00810000 | 2024-05-13 2:31PM EDT | 2024-11-15 | 45.40 | 36.90 | 39.10 | 0.00 | - | 9 | 22 | 23.69% |
| BLK241220C00810000 | 2024-05-23 1:43PM EDT | 2024-12-20 | 44.71 | 41.60 | 44.00 | 0.00 | - | 10 | 45 | 23.64% |
| BLK250117C00810000 | 2024-06-04 9:33AM EDT | 2025-01-17 | 44.43 | 47.50 | 49.60 | +1.53 | +3.57% | 1 | 86 | 24.40% |
| BLK250321C00810000 | 2024-05-29 3:02PM EDT | 2025-03-21 | 48.59 | 56.80 | 60.70 | 0.00 | - | - | 0 | 25.57% |
| BLK250620C00810000 | 2024-06-03 1:31PM EDT | 2025-06-20 | 65.00 | 68.50 | 76.00 | 0.00 | - | 1 | 6 | 27.08% |
| BLK260116C00810000 | 2024-05-20 10:27AM EDT | 2026-01-16 | 114.75 | 93.00 | 101.00 | 0.00 | - | 10 | 14 | 28.03% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240607P00810000 | 2024-05-31 3:08PM EDT | 2024-06-07 | 45.75 | 25.70 | 32.50 | 0.00 | - | 1 | 12 | 60.43% |
| BLK240621P00810000 | 2024-05-30 2:21PM EDT | 2024-06-21 | 53.82 | 29.60 | 32.70 | 0.00 | - | 10 | 171 | 25.73% |
| BLK240628P00810000 | 2024-05-20 10:08AM EDT | 2024-06-28 | 17.60 | 29.00 | 36.30 | 0.00 | - | - | 1 | 26.67% |
| BLK240719P00810000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 45.70 | 33.20 | 40.40 | 0.00 | - | 1 | 86 | 23.47% |
| BLK240920P00810000 | 2024-04-04 2:50PM EDT | 2024-09-20 | 53.30 | 61.20 | 66.20 | 0.00 | - | 1 | 2 | 30.63% |
| BLK241018P00810000 | 2024-05-20 12:40PM EDT | 2024-10-18 | 37.80 | 48.40 | 52.00 | 0.00 | - | 1 | 4 | 19.79% |
| BLK241115P00810000 | 2024-05-10 2:00PM EDT | 2024-11-15 | 50.60 | 49.40 | 56.00 | 0.00 | - | - | 2 | 19.96% |
| BLK241220P00810000 | 2024-06-03 2:22PM EDT | 2024-12-20 | 64.13 | 56.40 | 60.00 | 0.00 | - | 73 | 85 | 19.87% |
| BLK250117P00810000 | 2024-06-03 2:22PM EDT | 2025-01-17 | 67.66 | 60.20 | 62.30 | 0.00 | - | 73 | 148 | 19.54% |
| BLK250620P00810000 | 2024-05-15 10:47AM EDT | 2025-06-20 | 65.80 | 74.90 | 80.90 | 0.00 | - | 1 | 5 | 20.92% |
| BLK260116P00810000 | 2024-05-14 12:13PM EDT | 2026-01-16 | 89.90 | 90.80 | 98.00 | 0.00 | - | - | 3 | 21.09% |
© 2024 Yahoo. All rights reserved.