BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240503C00670000 | 2024-04-09 9:31AM EDT | 670.00 | 132.40 | 81.70 | 89.00 | 0.00 | - | - | 1 | 63.77% |
| BLK240503C00730000 | 2024-04-05 9:33AM EDT | 730.00 | 67.80 | 23.60 | 28.50 | 0.00 | - | 1 | 1 | 40.33% |
| BLK240503C00735000 | 2024-04-26 10:36AM EDT | 735.00 | 32.10 | 20.00 | 24.00 | 0.00 | - | 4 | 4 | 37.42% |
| BLK240503C00740000 | 2024-04-30 10:07AM EDT | 740.00 | 22.88 | 16.30 | 19.10 | +0.05 | +0.22% | 4 | 25 | 32.50% |
| BLK240503C00745000 | 2024-04-25 10:02AM EDT | 745.00 | 14.20 | 13.00 | 14.80 | 0.00 | - | 1 | 11 | 29.33% |
| BLK240503C00750000 | 2024-04-25 10:02AM EDT | 750.00 | 14.00 | 10.00 | 11.50 | +2.70 | +23.89% | 1 | 74 | 28.61% |
| BLK240503C00752500 | 2024-04-29 10:42AM EDT | 752.50 | 14.80 | 8.60 | 9.90 | 0.00 | - | 1 | 16 | 27.92% |
| BLK240503C00755000 | 2024-04-29 2:56PM EDT | 755.00 | 11.31 | 7.70 | 8.50 | 0.00 | - | 1 | 22 | 27.53% |
| BLK240503C00757500 | 2024-04-30 3:59PM EDT | 757.50 | 6.80 | 6.40 | 7.20 | -3.00 | -30.61% | 9 | 4 | 27.09% |
| BLK240503C00760000 | 2024-04-30 1:48PM EDT | 760.00 | 5.70 | 5.40 | 6.10 | -3.30 | -36.67% | 18 | 42 | 26.92% |
| BLK240503C00762500 | 2024-04-30 3:17PM EDT | 762.50 | 5.30 | 4.40 | 5.20 | -2.50 | -32.05% | 60 | 19 | 27.03% |
| BLK240503C00765000 | 2024-04-30 12:36PM EDT | 765.00 | 4.45 | 3.60 | 4.30 | -0.55 | -11.00% | 149 | 86 | 26.77% |
| BLK240503C00767500 | 2024-04-29 3:33PM EDT | 767.50 | 4.30 | 2.90 | 3.60 | +0.20 | +4.88% | 34 | 61 | 26.84% |
| BLK240503C00770000 | 2024-04-30 1:22PM EDT | 770.00 | 3.17 | 2.30 | 2.95 | -0.13 | -3.94% | 7 | 77 | 26.75% |
| BLK240503C00772500 | 2024-04-29 3:55PM EDT | 772.50 | 3.40 | 1.80 | 2.25 | 0.00 | - | 4 | 71 | 26.01% |
| BLK240503C00775000 | 2024-04-30 12:40PM EDT | 775.00 | 1.55 | 1.35 | 2.00 | -1.45 | -48.33% | 2 | 83 | 26.95% |
| BLK240503C00777500 | 2024-04-30 10:55AM EDT | 777.50 | 1.86 | 0.95 | 1.45 | -0.60 | -24.39% | 10 | 30 | 26.05% |
| BLK240503C00780000 | 2024-04-30 3:27PM EDT | 780.00 | 1.00 | 0.80 | 1.25 | -0.51 | -33.77% | 29 | 36 | 26.72% |
| BLK240503C00785000 | 2024-04-30 2:02PM EDT | 785.00 | 0.89 | 0.35 | 0.85 | +0.07 | +8.54% | 5 | 41 | 27.36% |
| BLK240503C00790000 | 2024-04-30 3:42PM EDT | 790.00 | 0.30 | 0.20 | 0.55 | -0.20 | -40.00% | 6 | 69 | 27.74% |
| BLK240503C00795000 | 2024-04-30 1:23PM EDT | 795.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 30.10% |
| BLK240503C00800000 | 2024-04-30 1:03PM EDT | 800.00 | 0.20 | 0.10 | 0.30 | -0.07 | -25.93% | 4 | 66 | 29.98% |
| BLK240503C00805000 | 2024-04-30 12:37PM EDT | 805.00 | 0.15 | 0.10 | 0.35 | 0.00 | - | 3 | 6 | 33.50% |
| BLK240503C00810000 | 2024-04-29 3:17PM EDT | 810.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 7 | 25 | 36.08% |
| BLK240503C00815000 | 2024-04-30 10:19AM EDT | 815.00 | 0.15 | 0.05 | 0.30 | -0.08 | -34.78% | 1 | 4 | 37.70% |
| BLK240503C00820000 | 2024-04-29 10:20AM EDT | 820.00 | 0.18 | 0.05 | 0.30 | 0.00 | - | 2 | 18 | 40.19% |
| BLK240503C00825000 | 2024-04-26 11:02AM EDT | 825.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 41 | 41.41% |
| BLK240503C00830000 | 2024-04-22 2:20PM EDT | 830.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 2 | 46 | 50.56% |
| BLK240503C00835000 | 2024-04-29 1:09PM EDT | 835.00 | 0.05 | 0.00 | 2.70 | 0.00 | - | 2 | 7 | 62.33% |
| BLK240503C00840000 | 2024-04-29 3:20PM EDT | 840.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 6 | 31 | 54.83% |
| BLK240503C00850000 | 2024-04-29 3:48PM EDT | 850.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 16 | 57.28% |
| BLK240503C00855000 | 2024-04-24 10:42AM EDT | 855.00 | 0.32 | 0.00 | 2.65 | 0.00 | - | - | 6 | 73.10% |
| BLK240503C00860000 | 2024-04-19 12:30PM EDT | 860.00 | 0.15 | 0.00 | 2.65 | 0.00 | - | 15 | 23 | 75.76% |
| BLK240503C00865000 | 2024-04-17 9:30AM EDT | 865.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 1 | 55.57% |
| BLK240503C00870000 | 2024-04-30 2:07PM EDT | 870.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 1 | 12 | 73.32% |
| BLK240503C00880000 | 2024-04-29 10:48AM EDT | 880.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 59 | 63.87% |
| BLK240503C00885000 | 2024-04-30 9:34AM EDT | 885.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | 10 | 78.61% |
| BLK240503C00890000 | 2024-04-29 3:53PM EDT | 890.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 3 | 7 | 77.73% |
| BLK240503C00895000 | 2024-04-29 10:37AM EDT | 895.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 78.71% |
| BLK240503C00900000 | 2024-04-30 10:18AM EDT | 900.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 21 | 32 | 57.42% |
| BLK240503C00910000 | 2024-04-22 12:49PM EDT | 910.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 1 | 4 | 60.94% |
| BLK240503C00920000 | 2024-04-29 9:55AM EDT | 920.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 6 | 33 | 105.03% |
| BLK240503C00930000 | 2024-04-29 9:43AM EDT | 930.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 16 | 67.19% |
| BLK240503C00940000 | 2024-04-29 9:41AM EDT | 940.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 61 | 70.31% |
| BLK240503C00950000 | 2024-04-29 9:43AM EDT | 950.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 73.44% |
| BLK240503C00960000 | 2024-04-01 10:56AM EDT | 960.00 | 1.15 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 122.85% |
| BLK240503C00970000 | 2024-04-29 9:41AM EDT | 970.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 79.30% |
| BLK240503C00980000 | 2024-04-12 9:41AM EDT | 980.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 5 | 5 | 131.30% |
| BLK240503C00990000 | 2024-04-08 10:54AM EDT | 990.00 | 0.33 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 135.40% |
| BLK240503C01000000 | 2024-04-12 3:32PM EDT | 1,000.00 | 0.25 | 0.00 | 2.60 | 0.00 | - | 3 | 3 | 139.45% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240503P00610000 | 2024-04-30 12:14PM EDT | 610.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 23 | 79.98% |
| BLK240503P00620000 | 2024-04-30 3:51PM EDT | 620.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 44 | 64.84% |
| BLK240503P00630000 | 2024-04-29 10:39AM EDT | 630.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 13 | 64.06% |
| BLK240503P00650000 | 2024-04-26 3:59PM EDT | 650.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | 2 | 3 | 79.59% |
| BLK240503P00655000 | 2024-04-22 1:22PM EDT | 655.00 | 0.20 | 0.00 | 1.70 | 0.00 | - | - | 16 | 76.17% |
| BLK240503P00660000 | 2024-04-22 3:12PM EDT | 660.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | - | 2 | 76.81% |
| BLK240503P00665000 | 2024-04-22 1:23PM EDT | 665.00 | 0.20 | 0.00 | 1.70 | 0.00 | - | - | 1 | 69.39% |
| BLK240503P00670000 | 2024-04-12 12:53PM EDT | 670.00 | 0.91 | 0.00 | 1.60 | 0.00 | - | 1 | 25 | 65.23% |
| BLK240503P00675000 | 2024-04-22 3:05PM EDT | 675.00 | 0.22 | 0.05 | 1.70 | 0.00 | - | - | 2 | 62.94% |
| BLK240503P00680000 | 2024-04-30 9:38AM EDT | 680.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 3 | 29 | 44.63% |
| BLK240503P00685000 | 2024-04-22 9:57AM EDT | 685.00 | 0.53 | 0.05 | 1.70 | 0.00 | - | - | 10 | 56.10% |
| BLK240503P00690000 | 2024-04-30 9:32AM EDT | 690.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 2 | 15 | 43.38% |
| BLK240503P00695000 | 2024-04-24 1:10PM EDT | 695.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 2 | 484 | 40.43% |
| BLK240503P00700000 | 2024-04-30 10:17AM EDT | 700.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 28 | 38.43% |
| BLK240503P00705000 | 2024-04-26 1:30PM EDT | 705.00 | 0.29 | 0.15 | 0.40 | 0.00 | - | 1 | 4 | 36.23% |
| BLK240503P00710000 | 2024-04-30 3:56PM EDT | 710.00 | 0.30 | 0.20 | 0.50 | +0.11 | +57.89% | 4 | 37 | 34.55% |
| BLK240503P00715000 | 2024-04-26 2:37PM EDT | 715.00 | 0.35 | 0.30 | 0.70 | 0.00 | - | 12 | 47 | 33.59% |
| BLK240503P00720000 | 2024-04-29 3:40PM EDT | 720.00 | 0.60 | 0.45 | 0.80 | 0.00 | - | 2 | 23 | 31.10% |
| BLK240503P00725000 | 2024-04-30 11:09AM EDT | 725.00 | 0.70 | 0.70 | 1.15 | +0.14 | +25.00% | 23 | 46 | 30.27% |
| BLK240503P00730000 | 2024-04-30 3:54PM EDT | 730.00 | 1.19 | 1.10 | 1.65 | +0.29 | +32.22% | 42 | 79 | 29.49% |
| BLK240503P00735000 | 2024-04-30 1:37PM EDT | 735.00 | 1.48 | 1.40 | 2.45 | +0.13 | +9.63% | 1 | 130 | 29.21% |
| BLK240503P00740000 | 2024-04-30 3:52PM EDT | 740.00 | 2.30 | 2.20 | 3.40 | -0.16 | -6.50% | 2 | 134 | 28.39% |
| BLK240503P00745000 | 2024-04-30 3:39PM EDT | 745.00 | 3.55 | 3.50 | 4.70 | +0.25 | +7.58% | 14 | 153 | 27.73% |
| BLK240503P00750000 | 2024-04-30 1:27PM EDT | 750.00 | 4.49 | 5.10 | 6.50 | -0.11 | -2.39% | 9 | 106 | 27.44% |
| BLK240503P00752500 | 2024-04-26 10:09AM EDT | 752.50 | 4.50 | 6.10 | 7.30 | 0.00 | - | 1 | 3 | 26.46% |
| BLK240503P00755000 | 2024-04-30 12:29PM EDT | 755.00 | 7.70 | 7.20 | 8.60 | +0.20 | +2.67% | 142 | 35 | 26.71% |
| BLK240503P00757500 | 2024-04-30 3:04PM EDT | 757.50 | 8.90 | 8.50 | 9.90 | +1.90 | +27.14% | 20 | 24 | 26.58% |
| BLK240503P00760000 | 2024-04-30 2:00PM EDT | 760.00 | 8.00 | 9.70 | 11.40 | +0.10 | +1.27% | 5 | 38 | 26.72% |
| BLK240503P00762500 | 2024-04-26 3:05PM EDT | 762.50 | 8.45 | 10.90 | 13.10 | +0.91 | +12.07% | 1 | 8 | 27.16% |
| BLK240503P00765000 | 2024-04-30 10:34AM EDT | 765.00 | 13.30 | 12.70 | 16.50 | +3.90 | +41.49% | 18 | 26 | 33.15% |
| BLK240503P00767500 | 2024-04-29 1:32PM EDT | 767.50 | 10.60 | 14.70 | 18.20 | 0.00 | - | 1 | 7 | 33.19% |
| BLK240503P00770000 | 2024-04-29 2:51PM EDT | 770.00 | 13.05 | 16.60 | 20.10 | 0.00 | - | 19 | 25 | 33.66% |
| BLK240503P00775000 | 2024-04-25 1:09PM EDT | 775.00 | 16.05 | 19.20 | 25.30 | -5.66 | -26.07% | 2 | 5 | 39.41% |
| BLK240503P00777500 | 2024-04-23 10:11AM EDT | 777.50 | 17.90 | 21.30 | 27.30 | 0.00 | - | - | 1 | 39.82% |
| BLK240503P00780000 | 2024-04-30 11:56AM EDT | 780.00 | 24.05 | 22.10 | 28.90 | +2.58 | +12.02% | 2 | 23 | 38.30% |
| BLK240503P00790000 | 2024-04-30 12:03PM EDT | 790.00 | 33.47 | 31.70 | 38.80 | +7.27 | +27.75% | 2 | 4 | 46.21% |
| BLK240503P00800000 | 2024-04-22 12:33PM EDT | 800.00 | 43.86 | 41.80 | 49.40 | 0.00 | - | 1 | 0 | 57.08% |
| BLK240503P00805000 | 2024-04-23 12:10PM EDT | 805.00 | 38.68 | 46.60 | 53.80 | 0.00 | - | 2 | 0 | 57.76% |
| BLK240503P00815000 | 2024-04-16 11:37AM EDT | 815.00 | 55.58 | 56.60 | 63.90 | 0.00 | - | - | 0 | 65.56% |
© 2024 Yahoo. All rights reserved.