BlackRock, Inc. (BLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240628C00710000 | 2024-05-29 2:35PM EDT | 710.00 | 51.95 | 57.20 | 64.80 | 0.00 | - | - | 0 | 44.07% |
| BLK240628C00720000 | 2024-05-23 10:51AM EDT | 720.00 | 72.64 | 47.50 | 54.60 | 0.00 | - | - | 0 | 38.39% |
| BLK240628C00755000 | 2024-06-12 9:37AM EDT | 755.00 | 28.32 | 18.00 | 24.90 | 0.00 | - | - | 2 | 29.22% |
| BLK240628C00757500 | 2024-06-11 11:43AM EDT | 757.50 | 13.67 | 18.00 | 22.60 | 0.00 | - | - | 2 | 27.83% |
| BLK240628C00760000 | 2024-06-14 12:48PM EDT | 760.00 | 15.80 | 17.00 | 20.90 | +0.42 | +2.73% | 10 | 6 | 27.44% |
| BLK240628C00762500 | 2024-06-11 2:13PM EDT | 762.50 | 10.20 | 14.90 | 19.60 | 0.00 | - | - | 1 | 27.66% |
| BLK240628C00765000 | 2024-06-14 10:09AM EDT | 765.00 | 10.00 | 11.80 | 16.70 | -5.62 | -35.98% | 1 | 8 | 24.99% |
| BLK240628C00770000 | 2024-06-14 3:49PM EDT | 770.00 | 11.17 | 11.10 | 12.70 | +3.47 | +45.06% | 10 | 23 | 22.49% |
| BLK240628C00772500 | 2024-06-14 1:17PM EDT | 772.50 | 9.20 | 10.10 | 11.40 | -2.30 | -20.00% | 6 | 4 | 22.27% |
| BLK240628C00775000 | 2024-06-14 1:17PM EDT | 775.00 | 8.20 | 8.70 | 10.20 | +0.27 | +3.40% | 2 | 4 | 22.08% |
| BLK240628C00780000 | 2024-06-14 3:49PM EDT | 780.00 | 6.77 | 6.70 | 8.10 | -1.54 | -18.53% | 8 | 2 | 21.83% |
| BLK240628C00782500 | 2024-06-14 3:28PM EDT | 782.50 | 5.55 | 5.70 | 7.20 | +1.25 | +29.07% | 3 | 2 | 21.77% |
| BLK240628C00785000 | 2024-06-12 9:44AM EDT | 785.00 | 11.00 | 5.00 | 6.40 | 0.00 | - | - | 9 | 21.76% |
| BLK240628C00787500 | 2024-06-10 11:15AM EDT | 787.50 | 4.50 | 4.20 | 5.20 | 0.00 | - | - | 1 | 20.80% |
| BLK240628C00790000 | 2024-06-13 3:41PM EDT | 790.00 | 4.85 | 3.70 | 4.80 | 0.00 | - | 7 | 23 | 21.31% |
| BLK240628C00792500 | 2024-06-10 11:06AM EDT | 792.50 | 3.45 | 3.00 | 4.50 | 0.00 | - | - | 1 | 21.96% |
| BLK240628C00795000 | 2024-06-13 2:56PM EDT | 795.00 | 3.70 | 2.60 | 3.80 | 0.00 | - | 5 | 5 | 21.61% |
| BLK240628C00800000 | 2024-06-14 10:48AM EDT | 800.00 | 1.76 | 1.90 | 2.60 | -0.97 | -35.53% | 5 | 49 | 20.84% |
| BLK240628C00805000 | 2024-06-14 12:03PM EDT | 805.00 | 1.40 | 1.30 | 1.65 | -0.23 | -14.11% | 1 | 3 | 19.95% |
| BLK240628C00810000 | 2024-06-14 10:48AM EDT | 810.00 | 1.00 | 0.95 | 1.55 | -0.30 | -23.08% | 4 | 175 | 21.48% |
| BLK240628C00815000 | 2024-06-12 3:36PM EDT | 815.00 | 1.25 | 0.65 | 1.60 | 0.00 | - | - | 7 | 23.51% |
| BLK240628C00820000 | 2024-06-12 3:24PM EDT | 820.00 | 1.09 | 0.45 | 0.90 | 0.00 | - | 6 | 5 | 22.06% |
| BLK240628C00825000 | 2024-06-13 3:59PM EDT | 825.00 | 0.55 | 0.25 | 0.65 | 0.00 | - | 2 | 3 | 22.13% |
| BLK240628C00830000 | 2024-06-06 3:21PM EDT | 830.00 | 1.35 | 0.25 | 0.65 | 0.00 | - | 1 | 6 | 23.65% |
| BLK240628C00835000 | 2024-06-13 10:50AM EDT | 835.00 | 0.35 | 0.20 | 0.60 | 0.00 | - | 10 | 10 | 24.76% |
| BLK240628C00840000 | 2024-06-10 11:15AM EDT | 840.00 | 0.40 | 0.20 | 0.55 | 0.00 | - | 1 | 2 | 25.78% |
| BLK240628C00850000 | 2024-06-06 9:58AM EDT | 850.00 | 0.65 | 0.15 | 0.50 | 0.00 | - | 2 | 3 | 28.11% |
| BLK240628C00860000 | 2024-06-07 11:43AM EDT | 860.00 | 0.45 | 0.15 | 0.45 | 0.00 | - | 1 | 3 | 30.27% |
| BLK240628C00870000 | 2024-05-28 9:39AM EDT | 870.00 | 0.55 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 32.86% |
| BLK240628C00890000 | 2024-06-12 9:50AM EDT | 890.00 | 0.15 | 0.10 | 0.40 | 0.00 | - | 1 | 0 | 37.16% |
| BLK240628C00900000 | 2024-05-13 10:14AM EDT | 900.00 | 1.15 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 35.99% |
| BLK240628C00990000 | 2024-06-13 12:05PM EDT | 990.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 10 | 10 | 54.25% |
| BLK240628C01000000 | 2024-06-13 12:05PM EDT | 1,000.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 10 | 10 | 56.10% |
| BLK240628C01040000 | 2024-06-14 12:32PM EDT | 1,040.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 30 | 1 | 63.33% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240628P00510000 | 2024-06-11 12:44PM EDT | 510.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 6 | 112.06% |
| BLK240628P00520000 | 2024-05-20 9:38AM EDT | 520.00 | 0.40 | 0.00 | 2.60 | 0.00 | - | - | 1 | 107.45% |
| BLK240628P00550000 | 2024-06-12 11:14AM EDT | 550.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 9 | 102.91% |
| BLK240628P00640000 | 2024-05-20 9:38AM EDT | 640.00 | 0.65 | 0.00 | 2.75 | 0.00 | - | - | 1 | 57.26% |
| BLK240628P00650000 | 2024-06-06 11:12AM EDT | 650.00 | 0.25 | 0.10 | 2.70 | 0.00 | - | - | 1 | 53.47% |
| BLK240628P00660000 | 2024-05-31 3:14PM EDT | 660.00 | 0.67 | 0.10 | 0.40 | 0.00 | - | 1 | 1 | 39.70% |
| BLK240628P00680000 | 2024-05-29 12:48PM EDT | 680.00 | 1.40 | 0.15 | 0.50 | 0.00 | - | 2 | 2 | 34.20% |
| BLK240628P00690000 | 2024-06-11 1:40PM EDT | 690.00 | 0.90 | 0.15 | 0.55 | 0.00 | - | 15 | 22 | 31.28% |
| BLK240628P00695000 | 2024-06-14 1:54PM EDT | 695.00 | 0.39 | 0.20 | 0.60 | -0.38 | -49.35% | 1 | 10 | 30.01% |
| BLK240628P00700000 | 2024-06-12 1:21PM EDT | 700.00 | 0.45 | 0.20 | 0.65 | 0.00 | - | 3 | 20 | 28.68% |
| BLK240628P00705000 | 2024-06-11 10:06AM EDT | 705.00 | 1.32 | 0.25 | 0.75 | 0.00 | - | - | 3 | 27.66% |
| BLK240628P00710000 | 2024-06-11 11:42AM EDT | 710.00 | 1.52 | 0.35 | 0.85 | 0.00 | - | 11 | 33 | 26.50% |
| BLK240628P00715000 | 2024-06-14 12:46PM EDT | 715.00 | 0.89 | 0.00 | 0.90 | -0.68 | -43.31% | 5 | 1 | 24.95% |
| BLK240628P00720000 | 2024-06-10 11:11AM EDT | 720.00 | 2.12 | 0.40 | 1.05 | 0.00 | - | 1 | 90 | 23.88% |
| BLK240628P00730000 | 2024-06-14 10:54AM EDT | 730.00 | 1.96 | 1.00 | 1.60 | -1.84 | -48.42% | 1 | 34 | 22.28% |
| BLK240628P00735000 | 2024-06-11 10:02AM EDT | 735.00 | 4.80 | 1.45 | 2.10 | 0.00 | - | - | 2 | 21.86% |
| BLK240628P00740000 | 2024-06-14 10:54AM EDT | 740.00 | 3.17 | 1.90 | 2.65 | -3.50 | -52.47% | 1 | 56 | 21.19% |
| BLK240628P00745000 | 2024-06-14 9:52AM EDT | 745.00 | 4.30 | 2.10 | 3.50 | -3.87 | -47.37% | 1 | 1 | 20.91% |
| BLK240628P00747500 | 2024-06-14 1:38PM EDT | 747.50 | 4.20 | 2.85 | 4.20 | -4.80 | -53.33% | 3 | 2 | 21.22% |
| BLK240628P00750000 | 2024-06-14 1:38PM EDT | 750.00 | 4.72 | 3.00 | 4.40 | +0.67 | +16.54% | 4 | 22 | 20.27% |
| BLK240628P00755000 | 2024-06-12 12:11PM EDT | 755.00 | 4.20 | 4.20 | 5.70 | 0.00 | - | - | 3 | 19.99% |
| BLK240628P00757500 | 2024-06-13 3:43PM EDT | 757.50 | 5.70 | 5.20 | 6.10 | 0.00 | - | 1 | 3 | 19.18% |
| BLK240628P00760000 | 2024-06-14 1:05PM EDT | 760.00 | 7.70 | 5.60 | 7.20 | -0.20 | -2.53% | 2 | 15 | 19.55% |
| BLK240628P00762500 | 2024-06-12 9:53AM EDT | 762.50 | 5.15 | 6.80 | 8.00 | 0.00 | - | - | 0 | 19.22% |
| BLK240628P00770000 | 2024-06-12 3:25PM EDT | 770.00 | 13.10 | 9.80 | 11.30 | +3.40 | +35.05% | 1 | 23 | 18.92% |
| BLK240628P00775000 | 2024-06-13 9:39AM EDT | 775.00 | 15.90 | 9.00 | 14.20 | 0.00 | - | 1 | 2 | 19.16% |
| BLK240628P00777500 | 2024-06-10 12:27PM EDT | 777.50 | 20.90 | 10.80 | 15.70 | 0.00 | - | - | 1 | 19.14% |
| BLK240628P00780000 | 2024-06-13 11:57AM EDT | 780.00 | 18.37 | 14.60 | 17.20 | 0.00 | - | 6 | 26 | 18.96% |
| BLK240628P00782500 | 2024-06-12 3:26PM EDT | 782.50 | 15.90 | 14.20 | 18.90 | 0.00 | - | - | 1 | 18.99% |
| BLK240628P00790000 | 2024-06-12 11:39AM EDT | 790.00 | 18.26 | 20.60 | 27.80 | 0.00 | - | 1 | 2 | 26.06% |
| BLK240628P00800000 | 2024-05-31 10:06AM EDT | 800.00 | 36.66 | 28.90 | 34.20 | 0.00 | - | 1 | 0 | 23.29% |
| BLK240628P00810000 | 2024-06-12 10:39AM EDT | 810.00 | 29.57 | 37.30 | 45.00 | 0.00 | - | 1 | 2 | 29.81% |
© 2024 Yahoo. All rights reserved.