BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:32AM EDT. Market open.
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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BLK240628C00720000 | 2024-05-23 10:51AM EDT | 720.00 | 72.64 | 67.00 | 72.70 | 0.00 | - | - | 0 | 73.51% |
| BLK240628C00755000 | 2024-06-12 9:37AM EDT | 755.00 | 28.32 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BLK240628C00757500 | 2024-06-24 10:44AM EDT | 757.50 | 48.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BLK240628C00760000 | 2024-06-24 12:18PM EDT | 760.00 | 42.51 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| BLK240628C00762500 | 2024-06-11 2:13PM EDT | 762.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BLK240628C00765000 | 2024-06-14 10:09AM EDT | 765.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| BLK240628C00770000 | 2024-06-24 12:14PM EDT | 770.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| BLK240628C00772500 | 2024-06-21 9:44AM EDT | 772.50 | 15.51 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| BLK240628C00775000 | 2024-06-24 12:18PM EDT | 775.00 | 28.27 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| BLK240628C00777500 | 2024-06-24 10:48AM EDT | 777.50 | 28.17 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| BLK240628C00780000 | 2024-06-24 10:28AM EDT | 780.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| BLK240628C00782500 | 2024-06-21 12:50PM EDT | 782.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| BLK240628C00785000 | 2024-06-25 3:53PM EDT | 785.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| BLK240628C00787500 | 2024-06-24 10:49AM EDT | 787.50 | 21.22 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 0.00% |
| BLK240628C00790000 | 2024-06-25 10:31AM EDT | 790.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.78% |
| BLK240628C00792500 | 2024-06-25 3:03PM EDT | 792.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 1.56% |
| BLK240628C00795000 | 2024-06-25 3:38PM EDT | 795.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 12 | 40 | 3.13% |
| BLK240628C00800000 | 2024-06-25 3:38PM EDT | 800.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 24 | 178 | 3.13% |
| BLK240628C00805000 | 2024-06-25 3:58PM EDT | 805.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 8 | 95 | 6.25% |
| BLK240628C00810000 | 2024-06-25 3:53PM EDT | 810.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 21 | 159 | 6.25% |
| BLK240628C00815000 | 2024-06-25 3:58PM EDT | 815.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 32 | 61 | 6.25% |
| BLK240628C00820000 | 2024-06-25 10:04AM EDT | 820.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 12.50% |
| BLK240628C00825000 | 2024-06-25 11:16AM EDT | 825.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
| BLK240628C00830000 | 2024-06-25 9:41AM EDT | 830.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| BLK240628C00835000 | 2024-06-24 10:54AM EDT | 835.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| BLK240628C00840000 | 2024-06-25 10:56AM EDT | 840.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| BLK240628C00845000 | 2024-06-25 10:56AM EDT | 845.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| BLK240628C00850000 | 2024-06-21 9:30AM EDT | 850.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| BLK240628C00855000 | 2024-06-20 10:08AM EDT | 855.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BLK240628C00860000 | 2024-06-25 10:59AM EDT | 860.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| BLK240628C00870000 | 2024-06-24 12:42PM EDT | 870.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| BLK240628C00875000 | 2024-06-20 2:00PM EDT | 875.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BLK240628C00890000 | 2024-06-25 2:18PM EDT | 890.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 25.00% |
| BLK240628C00900000 | 2024-05-13 10:14AM EDT | 900.00 | 1.15 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 59.47% |
| BLK240628C00950000 | 2024-06-24 10:07AM EDT | 950.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| BLK240628C00960000 | 2024-06-20 11:09AM EDT | 960.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BLK240628C00970000 | 2024-06-20 1:43PM EDT | 970.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| BLK240628C00990000 | 2024-06-13 12:05PM EDT | 990.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| BLK240628C01000000 | 2024-06-13 12:05PM EDT | 1,000.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| BLK240628C01040000 | 2024-06-14 12:32PM EDT | 1,040.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 50.00% |
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 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| BLK240628P00520000 | 2024-05-20 9:38AM EDT | 520.00 | 0.40 | 0.00 | 1.70 | 0.00 | - | - | 1 | 219.53% |
| BLK240628P00550000 | 2024-06-12 11:14AM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 9 | 50.00% |
| BLK240628P00560000 | 2024-06-17 10:39AM EDT | 560.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BLK240628P00590000 | 2024-06-18 1:52PM EDT | 590.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| BLK240628P00610000 | 2024-06-20 1:43PM EDT | 610.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| BLK240628P00640000 | 2024-05-20 9:38AM EDT | 640.00 | 0.65 | 0.05 | 1.70 | 0.00 | - | - | 1 | 121.05% |
| BLK240628P00650000 | 2024-06-06 11:12AM EDT | 650.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BLK240628P00660000 | 2024-05-31 3:14PM EDT | 660.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| BLK240628P00665000 | 2024-06-18 1:32PM EDT | 665.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| BLK240628P00670000 | 2024-06-18 1:52PM EDT | 670.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| BLK240628P00680000 | 2024-05-29 12:48PM EDT | 680.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| BLK240628P00690000 | 2024-06-24 3:47PM EDT | 690.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 25.00% |
| BLK240628P00695000 | 2024-06-25 10:38AM EDT | 695.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 25.00% |
| BLK240628P00700000 | 2024-06-25 3:28PM EDT | 700.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| BLK240628P00705000 | 2024-06-24 11:26AM EDT | 705.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| BLK240628P00710000 | 2024-06-20 10:53AM EDT | 710.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| BLK240628P00715000 | 2024-06-25 10:36AM EDT | 715.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| BLK240628P00720000 | 2024-06-24 11:14AM EDT | 720.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 97 | 25.00% |
| BLK240628P00725000 | 2024-06-24 2:46PM EDT | 725.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| BLK240628P00730000 | 2024-06-25 2:32PM EDT | 730.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 27 | 12.50% |
| BLK240628P00735000 | 2024-06-21 1:49PM EDT | 735.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| BLK240628P00740000 | 2024-06-25 2:15PM EDT | 740.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 48 | 12.50% |
| BLK240628P00745000 | 2024-06-21 3:25PM EDT | 745.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 12.50% |
| BLK240628P00747500 | 2024-06-14 1:38PM EDT | 747.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| BLK240628P00750000 | 2024-06-24 10:36AM EDT | 750.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| BLK240628P00752500 | 2024-06-24 12:36PM EDT | 752.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 12.50% |
| BLK240628P00755000 | 2024-06-25 11:35AM EDT | 755.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| BLK240628P00757500 | 2024-06-25 3:27PM EDT | 757.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| BLK240628P00760000 | 2024-06-25 3:58PM EDT | 760.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 17 | 43 | 6.25% |
| BLK240628P00762500 | 2024-06-25 3:27PM EDT | 762.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| BLK240628P00765000 | 2024-06-25 3:58PM EDT | 765.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 6.25% |
| BLK240628P00767500 | 2024-06-24 11:41AM EDT | 767.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| BLK240628P00770000 | 2024-06-25 2:52PM EDT | 770.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 13 | 36 | 6.25% |
| BLK240628P00772500 | 2024-06-25 12:14PM EDT | 772.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 14 | 24 | 6.25% |
| BLK240628P00775000 | 2024-06-25 2:40PM EDT | 775.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 3.13% |
| BLK240628P00777500 | 2024-06-25 2:40PM EDT | 777.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 3.13% |
| BLK240628P00780000 | 2024-06-25 2:31PM EDT | 780.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 22 | 45 | 3.13% |
| BLK240628P00782500 | 2024-06-25 1:29PM EDT | 782.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 1.56% |
| BLK240628P00785000 | 2024-06-25 3:59PM EDT | 785.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 0.78% |
| BLK240628P00787500 | 2024-06-25 3:58PM EDT | 787.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 30 | 24 | 0.20% |
| BLK240628P00790000 | 2024-06-25 2:31PM EDT | 790.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 30 | 51 | 0.00% |
| BLK240628P00795000 | 2024-06-25 9:47AM EDT | 795.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 0.00% |
| BLK240628P00800000 | 2024-06-25 3:58PM EDT | 800.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| BLK240628P00805000 | 2024-06-24 1:03PM EDT | 805.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| BLK240628P00810000 | 2024-06-12 10:39AM EDT | 810.00 | 29.57 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.