BlackRock, Inc. (BLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240705C00670000 | 2024-06-12 2:26PM EDT | 670.00 | 105.96 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BLK240705C00730000 | 2024-07-01 3:12PM EDT | 730.00 | 53.21 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| BLK240705C00750000 | 2024-06-06 9:30AM EDT | 750.00 | 41.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BLK240705C00760000 | 2024-06-28 11:07AM EDT | 760.00 | 29.92 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BLK240705C00767500 | 2024-06-28 12:47PM EDT | 767.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK240705C00770000 | 2024-06-28 9:55AM EDT | 770.00 | 18.08 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| BLK240705C00772500 | 2024-06-21 12:11PM EDT | 772.50 | 19.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BLK240705C00777500 | 2024-07-01 11:34AM EDT | 777.50 | 10.97 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BLK240705C00780000 | 2024-07-01 3:56PM EDT | 780.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| BLK240705C00782500 | 2024-07-01 3:58PM EDT | 782.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 0.10% |
| BLK240705C00785000 | 2024-07-01 3:07PM EDT | 785.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 16 | 14 | 0.78% |
| BLK240705C00787500 | 2024-06-28 3:19PM EDT | 787.50 | 6.36 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 1.56% |
| BLK240705C00790000 | 2024-07-01 3:22PM EDT | 790.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 15 | 49 | 3.13% |
| BLK240705C00792500 | 2024-07-01 3:17PM EDT | 792.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 11 | 9 | 3.13% |
| BLK240705C00795000 | 2024-07-01 2:15PM EDT | 795.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 3.13% |
| BLK240705C00797500 | 2024-06-28 3:31PM EDT | 797.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 3.13% |
| BLK240705C00800000 | 2024-07-01 3:48PM EDT | 800.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 40 | 65 | 6.25% |
| BLK240705C00802500 | 2024-07-01 3:48PM EDT | 802.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 6.25% |
| BLK240705C00805000 | 2024-07-01 3:48PM EDT | 805.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 72 | 90 | 6.25% |
| BLK240705C00810000 | 2024-07-01 2:32PM EDT | 810.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 18 | 57 | 6.25% |
| BLK240705C00815000 | 2024-07-01 12:17PM EDT | 815.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 16 | 52 | 6.25% |
| BLK240705C00820000 | 2024-07-01 3:24PM EDT | 820.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 29 | 40 | 12.50% |
| BLK240705C00825000 | 2024-07-01 1:47PM EDT | 825.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 19 | 31 | 12.50% |
| BLK240705C00830000 | 2024-07-01 2:05PM EDT | 830.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 42 | 12.50% |
| BLK240705C00835000 | 2024-06-24 12:55PM EDT | 835.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| BLK240705C00840000 | 2024-06-28 3:02PM EDT | 840.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 12.50% |
| BLK240705C00850000 | 2024-07-01 3:15PM EDT | 850.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| BLK240705C00855000 | 2024-06-17 10:56AM EDT | 855.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BLK240705C00860000 | 2024-06-24 11:09AM EDT | 860.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BLK240705C00870000 | 2024-06-11 9:36AM EDT | 870.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| BLK240705C00900000 | 2024-07-01 10:19AM EDT | 900.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 25.00% |
| BLK240705C00910000 | 2024-07-01 9:30AM EDT | 910.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| BLK240705C00915000 | 2024-06-28 3:49PM EDT | 915.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| BLK240705C00930000 | 2024-07-01 9:46AM EDT | 930.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| BLK240705C00950000 | 2024-06-18 11:25AM EDT | 950.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| BLK240705C00960000 | 2024-06-27 10:11AM EDT | 960.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| BLK240705C00970000 | 2024-06-27 10:10AM EDT | 970.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 9 | 50.00% |
| BLK240705C00980000 | 2024-06-25 10:50AM EDT | 980.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| BLK240705C00990000 | 2024-06-24 2:45PM EDT | 990.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| BLK240705C01040000 | 2024-06-17 3:35PM EDT | 1,040.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 17 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240705P00570000 | 2024-06-11 12:07PM EDT | 570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BLK240705P00620000 | 2024-06-25 10:51AM EDT | 620.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| BLK240705P00630000 | 2024-06-26 10:22AM EDT | 630.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| BLK240705P00665000 | 2024-06-26 11:33AM EDT | 665.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| BLK240705P00670000 | 2024-07-01 10:10AM EDT | 670.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 25.00% |
| BLK240705P00680000 | 2024-06-05 2:09PM EDT | 680.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| BLK240705P00690000 | 2024-06-20 1:21PM EDT | 690.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| BLK240705P00700000 | 2024-06-20 12:31PM EDT | 700.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| BLK240705P00705000 | 2024-06-28 3:19PM EDT | 705.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| BLK240705P00710000 | 2024-06-26 1:35PM EDT | 710.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 9 | 7 | 25.00% |
| BLK240705P00715000 | 2024-07-01 1:56PM EDT | 715.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| BLK240705P00720000 | 2024-07-01 9:30AM EDT | 720.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| BLK240705P00725000 | 2024-06-27 12:40PM EDT | 725.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 12.50% |
| BLK240705P00730000 | 2024-07-01 9:30AM EDT | 730.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| BLK240705P00740000 | 2024-07-01 10:31AM EDT | 740.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| BLK240705P00745000 | 2024-06-28 9:49AM EDT | 745.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| BLK240705P00747500 | 2024-07-01 10:46AM EDT | 747.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| BLK240705P00750000 | 2024-07-01 10:31AM EDT | 750.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 6.25% |
| BLK240705P00752500 | 2024-07-01 3:26PM EDT | 752.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| BLK240705P00755000 | 2024-07-01 3:48PM EDT | 755.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| BLK240705P00757500 | 2024-07-01 3:48PM EDT | 757.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 6.25% |
| BLK240705P00760000 | 2024-07-01 3:48PM EDT | 760.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 11 | 37 | 6.25% |
| BLK240705P00762500 | 2024-06-28 1:28PM EDT | 762.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| BLK240705P00765000 | 2024-07-01 10:25AM EDT | 765.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 6.25% |
| BLK240705P00767500 | 2024-07-01 1:32PM EDT | 767.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 13 | 21 | 3.13% |
| BLK240705P00770000 | 2024-07-01 3:20PM EDT | 770.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 22 | 36 | 3.13% |
| BLK240705P00772500 | 2024-07-01 3:58PM EDT | 772.50 | 2.09 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 3.13% |
| BLK240705P00775000 | 2024-07-01 3:00PM EDT | 775.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 1.56% |
| BLK240705P00777500 | 2024-07-01 3:58PM EDT | 777.50 | 3.42 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 1.56% |
| BLK240705P00780000 | 2024-07-01 3:39PM EDT | 780.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 30 | 58 | 0.78% |
| BLK240705P00782500 | 2024-07-01 2:30PM EDT | 782.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 22 | 25 | 0.00% |
| BLK240705P00785000 | 2024-07-01 10:34AM EDT | 785.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| BLK240705P00787500 | 2024-07-01 10:10AM EDT | 787.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| BLK240705P00790000 | 2024-07-01 10:49AM EDT | 790.00 | 13.04 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| BLK240705P00795000 | 2024-06-27 10:37AM EDT | 795.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| BLK240705P00800000 | 2024-07-01 1:16PM EDT | 800.00 | 14.67 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| BLK240705P00805000 | 2024-06-24 1:24PM EDT | 805.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| BLK240705P00810000 | 2024-07-01 1:21PM EDT | 810.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.