BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510C00700000 | 2024-04-15 12:04PM EDT | 2024-05-10 | 73.66 | 71.50 | 78.00 | 0.00 | - | 3 | 2 | 71.37% |
| BLK240517C00700000 | 2024-04-10 9:31AM EDT | 2024-05-17 | 99.29 | 72.10 | 80.10 | 0.00 | - | 1 | 2 | 53.49% |
| BLK240621C00700000 | 2024-04-22 2:42PM EDT | 2024-06-21 | 75.00 | 75.90 | 83.00 | 0.00 | - | 1 | 90 | 31.42% |
| BLK240719C00700000 | 2024-04-16 1:54PM EDT | 2024-07-19 | 76.00 | 80.70 | 88.90 | 0.00 | - | 1 | 7 | 31.00% |
| BLK240816C00700000 | 2024-04-04 2:37PM EDT | 2024-08-16 | 124.40 | 79.60 | 83.20 | 0.00 | - | 3 | 3 | 21.41% |
| BLK240920C00700000 | 2024-04-25 11:27AM EDT | 2024-09-20 | 82.04 | 91.50 | 98.00 | 0.00 | - | 5 | 1 | 29.05% |
| BLK241018C00700000 | 2024-04-30 9:48AM EDT | 2024-10-18 | 89.04 | 95.30 | 103.00 | 0.00 | - | 2 | 2 | 29.41% |
| BLK241220C00700000 | 2024-03-21 9:39AM EDT | 2024-12-20 | 162.50 | 93.80 | 100.50 | 0.00 | - | 4 | 3 | 23.80% |
| BLK250117C00700000 | 2024-04-04 2:18PM EDT | 2025-01-17 | 149.00 | 100.30 | 107.30 | 0.00 | - | 1 | 56 | 25.61% |
| BLK250620C00700000 | 2024-04-22 11:39AM EDT | 2025-06-20 | 122.80 | 128.00 | 136.00 | 0.00 | - | 1 | 4 | 30.26% |
| BLK260116C00700000 | 2024-04-08 12:35PM EDT | 2026-01-16 | 184.14 | 148.10 | 157.00 | 0.00 | - | 1 | 10 | 30.41% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510P00700000 | 2024-05-06 1:26PM EDT | 2024-05-10 | 0.05 | 0.00 | 1.65 | -0.03 | -37.50% | 7 | 7 | 51.20% |
| BLK240517P00700000 | 2024-05-06 11:12AM EDT | 2024-05-17 | 0.35 | 0.15 | 0.45 | -0.18 | -33.96% | 3 | 154 | 29.59% |
| BLK240524P00700000 | 2024-05-06 12:00PM EDT | 2024-05-24 | 0.80 | 0.55 | 0.85 | -0.80 | -50.00% | 2 | 20 | 26.42% |
| BLK240531P00700000 | 2024-05-03 12:16PM EDT | 2024-05-31 | 1.68 | 0.75 | 1.25 | 0.00 | - | 1 | 13 | 24.46% |
| BLK240607P00700000 | 2024-05-03 1:25PM EDT | 2024-06-07 | 3.32 | 1.55 | 1.95 | 0.00 | - | 1 | 4 | 24.06% |
| BLK240621P00700000 | 2024-05-06 3:37PM EDT | 2024-06-21 | 3.13 | 2.70 | 3.10 | -0.67 | -17.63% | 8 | 113 | 22.76% |
| BLK240719P00700000 | 2024-05-06 3:43PM EDT | 2024-07-19 | 6.74 | 5.80 | 6.80 | -1.66 | -19.76% | 10 | 73 | 23.07% |
| BLK240816P00700000 | 2024-05-06 3:44PM EDT | 2024-08-16 | 9.60 | 8.80 | 9.70 | -1.63 | -14.51% | 20 | 81 | 22.50% |
| BLK240920P00700000 | 2024-05-02 11:50AM EDT | 2024-09-20 | 18.50 | 12.90 | 13.70 | 0.00 | - | 1 | 43 | 22.46% |
| BLK241018P00700000 | 2024-05-06 10:18AM EDT | 2024-10-18 | 17.41 | 15.80 | 16.70 | -5.59 | -24.30% | 2 | 20 | 22.42% |
| BLK241115P00700000 | 2024-03-21 12:14PM EDT | 2024-11-15 | 15.09 | 29.70 | 31.90 | 0.00 | - | 1 | 3 | 29.10% |
| BLK241220P00700000 | 2024-05-03 12:48PM EDT | 2024-12-20 | 25.80 | 22.60 | 24.30 | 0.00 | - | 1 | 9 | 23.04% |
| BLK250117P00700000 | 2024-05-01 1:16PM EDT | 2025-01-17 | 32.55 | 23.60 | 27.20 | 0.00 | - | 2 | 310 | 23.12% |
| BLK250620P00700000 | 2024-04-22 2:09PM EDT | 2025-06-20 | 48.50 | 38.30 | 44.20 | 0.00 | - | 20 | 44 | 24.36% |
| BLK260116P00700000 | 2024-04-24 3:30PM EDT | 2026-01-16 | 60.20 | 52.40 | 59.10 | 0.00 | - | 13 | 13 | 24.01% |
© 2024 Yahoo. All rights reserved.