BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:05PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510C00660000 | 2024-04-26 11:51AM EDT | 660.00 | 105.27 | 107.10 | 112.60 | 0.00 | - | 1 | 1 | 85.13% |
| BLK240510C00700000 | 2024-04-15 12:04PM EDT | 700.00 | 73.66 | 66.30 | 73.30 | 0.00 | - | 3 | 2 | 63.62% |
| BLK240510C00705000 | 2024-04-29 9:42AM EDT | 705.00 | 65.70 | 61.40 | 67.90 | +0.60 | +0.92% | 1 | 1 | 57.40% |
| BLK240510C00715000 | 2024-04-22 11:33AM EDT | 715.00 | 43.15 | 51.40 | 58.50 | 0.00 | - | - | 6 | 54.18% |
| BLK240510C00720000 | 2024-04-18 12:24PM EDT | 720.00 | 44.40 | 46.60 | 53.30 | 0.00 | - | - | 3 | 49.40% |
| BLK240510C00725000 | 2024-04-29 2:37PM EDT | 725.00 | 38.00 | 41.40 | 47.90 | 0.00 | - | 1 | 1 | 43.51% |
| BLK240510C00735000 | 2024-05-03 11:32AM EDT | 735.00 | 31.39 | 31.60 | 38.80 | 0.00 | - | 1 | 1 | 40.81% |
| BLK240510C00740000 | 2024-05-02 11:19AM EDT | 740.00 | 19.34 | 27.20 | 34.00 | 0.00 | - | 2 | 7 | 37.78% |
| BLK240510C00745000 | 2024-05-01 2:56PM EDT | 745.00 | 23.00 | 22.60 | 28.60 | 0.00 | - | 6 | 9 | 32.07% |
| BLK240510C00750000 | 2024-05-02 12:54PM EDT | 750.00 | 11.30 | 20.60 | 22.60 | 0.00 | - | 1 | 10 | 23.77% |
| BLK240510C00752500 | 2024-05-02 10:42AM EDT | 752.50 | 9.00 | 18.40 | 20.30 | 0.00 | - | - | 9 | 22.72% |
| BLK240510C00755000 | 2024-05-03 1:23PM EDT | 755.00 | 14.45 | 16.30 | 18.40 | 0.00 | - | 7 | 9 | 23.05% |
| BLK240510C00757500 | 2024-05-03 3:27PM EDT | 757.50 | 12.70 | 14.50 | 15.90 | 0.00 | - | 6 | 24 | 20.90% |
| BLK240510C00760000 | 2024-05-03 3:33PM EDT | 760.00 | 11.42 | 12.70 | 14.00 | 0.00 | - | 9 | 27 | 20.70% |
| BLK240510C00762500 | 2024-05-02 10:36AM EDT | 762.50 | 5.20 | 11.10 | 12.10 | 0.00 | - | 1 | 16 | 20.17% |
| BLK240510C00765000 | 2024-05-06 12:46PM EDT | 765.00 | 9.00 | 9.50 | 10.30 | +0.20 | +2.27% | 4 | 35 | 19.63% |
| BLK240510C00767500 | 2024-05-06 10:23AM EDT | 767.50 | 7.80 | 8.00 | 8.90 | +0.70 | +9.86% | 5 | 17 | 19.89% |
| BLK240510C00770000 | 2024-05-06 11:25AM EDT | 770.00 | 5.50 | 6.70 | 7.30 | -0.75 | -12.00% | 10 | 45 | 19.20% |
| BLK240510C00772500 | 2024-05-06 11:40AM EDT | 772.50 | 4.70 | 5.50 | 6.00 | +0.54 | +12.98% | 15 | 18 | 18.95% |
| BLK240510C00775000 | 2024-05-06 12:02PM EDT | 775.00 | 3.60 | 4.40 | 4.90 | +0.20 | +5.88% | 21 | 32 | 18.85% |
| BLK240510C00777500 | 2024-05-06 11:51AM EDT | 777.50 | 2.90 | 3.50 | 4.00 | -0.50 | -14.71% | 22 | 7 | 18.93% |
| BLK240510C00780000 | 2024-05-06 1:20PM EDT | 780.00 | 2.60 | 2.75 | 3.00 | -0.10 | -3.70% | 17 | 45 | 18.27% |
| BLK240510C00785000 | 2024-05-06 1:20PM EDT | 785.00 | 1.50 | 1.55 | 1.95 | -0.05 | -3.23% | 16 | 16 | 18.81% |
| BLK240510C00790000 | 2024-05-06 1:19PM EDT | 790.00 | 0.87 | 0.85 | 1.20 | -0.08 | -8.42% | 8 | 43 | 19.14% |
| BLK240510C00795000 | 2024-05-06 12:13PM EDT | 795.00 | 0.50 | 0.45 | 0.75 | -0.25 | -33.33% | 14 | 21 | 19.69% |
| BLK240510C00800000 | 2024-05-06 1:31PM EDT | 800.00 | 0.40 | 0.30 | 0.45 | -0.08 | -16.67% | 5 | 71 | 20.12% |
| BLK240510C00805000 | 2024-05-03 12:58PM EDT | 805.00 | 0.44 | 0.15 | 0.40 | 0.00 | - | 5 | 86 | 22.19% |
| BLK240510C00810000 | 2024-05-06 9:32AM EDT | 810.00 | 0.25 | 0.10 | 0.35 | +0.05 | +25.00% | 1 | 31 | 24.07% |
| BLK240510C00815000 | 2024-05-03 3:11PM EDT | 815.00 | 0.16 | 0.15 | 0.30 | -0.04 | -20.00% | 2 | 33 | 25.76% |
| BLK240510C00820000 | 2024-05-06 10:05AM EDT | 820.00 | 0.20 | 0.05 | 0.25 | -0.10 | -33.33% | 4 | 36 | 27.22% |
| BLK240510C00825000 | 2024-05-03 10:08AM EDT | 825.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 29.44% |
| BLK240510C00830000 | 2024-05-06 9:52AM EDT | 830.00 | 0.25 | 0.05 | 0.25 | +0.02 | +8.70% | 1 | 8 | 31.59% |
| BLK240510C00835000 | 2024-04-26 11:10AM EDT | 835.00 | 0.29 | 0.05 | 0.20 | 0.00 | - | 2 | 3 | 32.62% |
| BLK240510C00840000 | 2024-05-06 9:52AM EDT | 840.00 | 0.06 | 0.05 | 5.00 | -0.25 | -80.65% | 1 | 37 | 57.15% |
| BLK240510C00845000 | 2024-05-03 10:04AM EDT | 845.00 | 0.05 | 0.05 | 2.65 | 0.00 | - | 2 | 1 | 51.54% |
| BLK240510C00850000 | 2024-05-03 11:26AM EDT | 850.00 | 0.05 | 0.05 | 2.65 | 0.00 | - | 1 | 13 | 54.08% |
| BLK240510C00860000 | 2024-04-25 10:17AM EDT | 860.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | 1 | 3 | 52.88% |
| BLK240510C00870000 | 2024-05-06 11:52AM EDT | 870.00 | 0.05 | 0.05 | 1.50 | -3.05 | -98.39% | 1 | 3 | 57.32% |
| BLK240510C00880000 | 2024-05-06 10:26AM EDT | 880.00 | 0.05 | 0.05 | 1.50 | -0.85 | -94.44% | 4 | 9 | 61.67% |
| BLK240510C00890000 | 2024-04-10 10:43AM EDT | 890.00 | 2.30 | 0.00 | 1.50 | 0.00 | - | 2 | 5 | 65.55% |
| BLK240510C00900000 | 2024-05-06 9:44AM EDT | 900.00 | 0.05 | 0.00 | 0.05 | -1.51 | -96.79% | 2 | 6 | 49.02% |
| BLK240510C00910000 | 2024-05-01 10:00AM EDT | 910.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 8 | 73.73% |
| BLK240510C00920000 | 2024-05-02 9:51AM EDT | 920.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 6 | 82.93% |
| BLK240510C00930000 | 2024-04-29 11:08AM EDT | 930.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 2 | 81.59% |
| BLK240510C00940000 | 2024-05-03 11:10AM EDT | 940.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 57 | 57.42% |
| BLK240510C00950000 | 2024-04-30 12:31PM EDT | 950.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 71.88% |
| BLK240510C00970000 | 2024-04-29 9:33AM EDT | 970.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 24 | 74.61% |
| BLK240510C00980000 | 2024-04-16 10:07AM EDT | 980.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 10 | 77.54% |
| BLK240510C01020000 | 2024-04-04 1:55PM EDT | 1,020.00 | 0.45 | 0.00 | 2.60 | 0.00 | - | 2 | 2 | 123.83% |
| BLK240510C01040000 | 2024-04-19 3:17PM EDT | 1,040.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 83.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510P00600000 | 2024-05-01 10:09AM EDT | 600.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 1 | 107.67% |
| BLK240510P00610000 | 2024-04-30 10:05AM EDT | 610.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 8 | 101.51% |
| BLK240510P00620000 | 2024-04-29 11:08AM EDT | 620.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 12 | 95.41% |
| BLK240510P00640000 | 2024-04-22 9:48AM EDT | 640.00 | 0.37 | 0.00 | 1.50 | 0.00 | - | 10 | 15 | 83.45% |
| BLK240510P00670000 | 2024-04-29 2:00PM EDT | 670.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | - | 20 | 73.03% |
| BLK240510P00680000 | 2024-05-06 10:16AM EDT | 680.00 | 0.05 | 0.00 | 0.15 | -0.22 | -81.48% | 5 | 6 | 46.78% |
| BLK240510P00690000 | 2024-05-03 3:30PM EDT | 690.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 2 | 5 | 41.99% |
| BLK240510P00695000 | 2024-04-30 12:38PM EDT | 695.00 | 0.45 | 0.05 | 0.10 | 0.00 | - | - | 1 | 37.50% |
| BLK240510P00700000 | 2024-05-06 1:26PM EDT | 700.00 | 0.05 | 0.05 | 0.15 | -0.03 | -37.50% | 7 | 7 | 37.16% |
| BLK240510P00710000 | 2024-05-06 11:58AM EDT | 710.00 | 0.17 | 0.05 | 0.20 | -0.01 | -5.56% | 2 | 27 | 33.74% |
| BLK240510P00715000 | 2024-05-02 3:54PM EDT | 715.00 | 0.55 | 0.05 | 0.25 | 0.00 | - | 3 | 116 | 32.37% |
| BLK240510P00720000 | 2024-05-02 2:51PM EDT | 720.00 | 0.67 | 0.05 | 0.25 | 0.00 | - | 2 | 71 | 29.81% |
| BLK240510P00725000 | 2024-05-03 12:58PM EDT | 725.00 | 0.42 | 0.05 | 0.30 | 0.00 | - | 6 | 58 | 28.10% |
| BLK240510P00730000 | 2024-05-06 10:43AM EDT | 730.00 | 0.25 | 0.10 | 0.35 | -1.00 | -80.00% | 1 | 156 | 26.17% |
| BLK240510P00735000 | 2024-05-06 1:40PM EDT | 735.00 | 0.27 | 0.25 | 0.40 | -0.49 | -64.47% | 6 | 60 | 24.07% |
| BLK240510P00740000 | 2024-05-06 11:35AM EDT | 740.00 | 0.55 | 0.30 | 0.50 | -0.40 | -42.11% | 1 | 118 | 22.29% |
| BLK240510P00745000 | 2024-05-06 1:33PM EDT | 745.00 | 0.70 | 0.55 | 0.75 | -0.83 | -54.25% | 4 | 82 | 21.31% |
| BLK240510P00747500 | 2024-05-06 10:31AM EDT | 747.50 | 0.93 | 0.70 | 0.95 | -1.41 | -60.26% | 4 | 6 | 21.01% |
| BLK240510P00750000 | 2024-05-06 1:41PM EDT | 750.00 | 1.02 | 0.90 | 1.20 | -1.53 | -60.00% | 9 | 71 | 20.72% |
| BLK240510P00752500 | 2024-05-06 1:31PM EDT | 752.50 | 1.35 | 1.20 | 1.50 | -1.53 | -53.13% | 3 | 40 | 20.40% |
| BLK240510P00755000 | 2024-05-06 12:51PM EDT | 755.00 | 2.15 | 1.60 | 1.90 | -1.18 | -35.44% | 4 | 39 | 20.22% |
| BLK240510P00757500 | 2024-05-06 1:35PM EDT | 757.50 | 2.13 | 2.00 | 2.40 | -2.02 | -48.67% | 15 | 26 | 20.08% |
| BLK240510P00760000 | 2024-05-06 11:33AM EDT | 760.00 | 3.92 | 2.60 | 3.00 | -1.08 | -21.60% | 13 | 225 | 19.95% |
| BLK240510P00762500 | 2024-05-06 10:40AM EDT | 762.50 | 3.70 | 3.30 | 3.70 | -2.00 | -35.09% | 12 | 65 | 19.78% |
| BLK240510P00765000 | 2024-05-06 12:46PM EDT | 765.00 | 5.00 | 4.10 | 4.50 | -1.70 | -25.37% | 17 | 37 | 19.56% |
| BLK240510P00767500 | 2024-05-06 12:46PM EDT | 767.50 | 6.00 | 5.10 | 5.60 | -2.90 | -32.58% | 9 | 29 | 19.82% |
| BLK240510P00770000 | 2024-05-06 9:39AM EDT | 770.00 | 8.20 | 6.20 | 6.60 | -1.55 | -15.90% | 1 | 61 | 19.41% |
| BLK240510P00772500 | 2024-05-06 12:46PM EDT | 772.50 | 8.60 | 7.40 | 8.00 | -2.10 | -19.63% | 4 | 2 | 19.72% |
| BLK240510P00775000 | 2024-05-06 12:46PM EDT | 775.00 | 10.10 | 8.70 | 9.60 | -8.28 | -45.05% | 4 | 5 | 20.22% |
| BLK240510P00780000 | 2024-05-03 9:30AM EDT | 780.00 | 18.40 | 12.00 | 13.20 | 0.00 | - | 2 | 15 | 21.34% |
| BLK240510P00785000 | 2024-04-25 10:03AM EDT | 785.00 | 36.00 | 15.30 | 17.10 | 0.00 | - | - | 1 | 22.22% |
| BLK240510P00790000 | 2024-04-22 11:17AM EDT | 790.00 | 40.92 | 19.10 | 21.70 | 0.00 | - | 6 | 8 | 24.72% |
| BLK240510P00810000 | 2024-04-16 10:28AM EDT | 810.00 | 54.70 | 37.90 | 44.40 | 0.00 | - | - | 0 | 50.29% |
| BLK240510P00820000 | 2024-04-16 11:26AM EDT | 820.00 | 61.64 | 47.50 | 54.30 | 0.00 | - | - | 0 | 57.08% |
| BLK240510P00830000 | 2024-04-15 11:19AM EDT | 830.00 | 62.32 | 57.60 | 64.40 | 0.00 | - | - | 0 | 64.33% |
© 2024 Yahoo. All rights reserved.