BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Strike:740.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510C00740000 | 2024-05-02 11:19AM EDT | 2024-05-10 | 19.34 | 27.20 | 31.50 | 0.00 | - | 2 | 7 | 32.64% |
| BLK240517C00740000 | 2024-04-29 12:41PM EDT | 2024-05-17 | 30.00 | 31.10 | 33.20 | 0.00 | - | 28 | 32 | 25.79% |
| BLK240621C00740000 | 2024-04-30 2:25PM EDT | 2024-06-21 | 35.30 | 39.10 | 40.50 | 0.00 | - | 1 | 53 | 21.34% |
| BLK240719C00740000 | 2024-04-30 3:39PM EDT | 2024-07-19 | 42.46 | 46.80 | 49.00 | 0.00 | - | 1 | 44 | 23.72% |
| BLK240816C00740000 | 2024-05-06 11:03AM EDT | 2024-08-16 | 54.50 | 53.70 | 55.30 | +5.70 | +11.68% | 1 | 711 | 24.40% |
| BLK240920C00740000 | 2024-04-26 10:06AM EDT | 2024-09-20 | 59.60 | 59.10 | 61.30 | 0.00 | - | 3 | 4 | 24.46% |
| BLK241220C00740000 | 2024-04-10 12:21PM EDT | 2024-12-20 | 100.07 | 75.60 | 79.00 | 0.00 | - | 1 | 2 | 26.62% |
| BLK250117C00740000 | 2024-04-26 9:52AM EDT | 2025-01-17 | 81.40 | 80.20 | 83.30 | 0.00 | - | 3 | 41 | 26.86% |
| BLK250620C00740000 | 2024-02-21 10:30AM EDT | 2025-06-20 | 129.63 | 148.00 | 155.00 | 0.00 | - | 1 | 2 | 44.20% |
| BLK260116C00740000 | 2024-01-26 10:58AM EDT | 2026-01-16 | 146.40 | 156.10 | 165.00 | 0.00 | - | 2 | 13 | 38.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510P00740000 | 2024-05-06 11:35AM EDT | 2024-05-10 | 0.55 | 0.35 | 0.60 | -0.40 | -42.11% | 1 | 118 | 22.27% |
| BLK240517P00740000 | 2024-05-06 11:21AM EDT | 2024-05-17 | 2.47 | 2.20 | 2.60 | -0.83 | -25.15% | 11 | 458 | 21.82% |
| BLK240524P00740000 | 2024-05-06 11:31AM EDT | 2024-05-24 | 4.20 | 3.60 | 4.20 | -1.00 | -19.23% | 4 | 47 | 20.81% |
| BLK240531P00740000 | 2024-05-06 10:09AM EDT | 2024-05-31 | 4.80 | 4.90 | 5.60 | -1.62 | -25.23% | 1 | 9 | 20.12% |
| BLK240607P00740000 | 2024-05-06 10:43AM EDT | 2024-06-07 | 7.20 | 7.00 | 8.50 | -4.00 | -35.71% | 10 | 1 | 21.82% |
| BLK240621P00740000 | 2024-05-06 10:11AM EDT | 2024-06-21 | 9.90 | 10.00 | 10.70 | -6.50 | -39.63% | 3 | 239 | 20.66% |
| BLK240719P00740000 | 2024-05-06 11:13AM EDT | 2024-07-19 | 16.40 | 15.70 | 17.50 | -1.70 | -9.39% | 2 | 90 | 21.88% |
| BLK240816P00740000 | 2024-05-06 10:33AM EDT | 2024-08-16 | 20.10 | 19.70 | 20.50 | -1.10 | -5.19% | 14 | 22 | 20.69% |
| BLK240920P00740000 | 2024-04-23 10:11AM EDT | 2024-09-20 | 30.40 | 25.00 | 25.90 | 0.00 | - | 1 | 22 | 20.95% |
| BLK241018P00740000 | 2024-05-03 9:49AM EDT | 2024-10-18 | 30.08 | 28.70 | 29.60 | 0.00 | - | 15 | 19 | 21.01% |
| BLK241115P00740000 | 2024-05-03 3:05PM EDT | 2024-11-15 | 33.80 | 32.30 | 33.50 | 0.00 | - | 3 | 13 | 21.28% |
| BLK241220P00740000 | 2024-04-24 10:28AM EDT | 2024-12-20 | 42.60 | 36.80 | 38.00 | 0.00 | - | 1 | 13 | 21.54% |
| BLK250117P00740000 | 2024-05-02 10:03AM EDT | 2025-01-17 | 48.80 | 39.90 | 41.50 | 0.00 | - | 3 | 38 | 21.76% |
| BLK250620P00740000 | 2024-04-12 9:59AM EDT | 2025-06-20 | 61.00 | 54.90 | 57.50 | 0.00 | - | 4 | 11 | 22.33% |
| BLK260116P00740000 | 2023-12-19 3:22PM EDT | 2026-01-16 | 68.45 | 69.10 | 75.90 | 0.00 | - | - | 1 | 22.95% |
© 2024 Yahoo. All rights reserved.