BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Strike:760.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510C00760000 | 2024-05-03 3:33PM EDT | 2024-05-10 | 11.42 | 11.90 | 13.40 | 0.00 | - | 9 | 27 | 20.39% |
| BLK240517C00760000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 15.70 | 16.20 | 17.70 | 0.00 | - | 21 | 211 | 21.68% |
| BLK240524C00760000 | 2024-05-02 2:40PM EDT | 2024-05-24 | 16.40 | 18.60 | 21.40 | 0.00 | - | - | 3 | 22.77% |
| BLK240531C00760000 | 2024-05-03 2:44PM EDT | 2024-05-31 | 21.55 | 20.80 | 22.60 | 0.00 | - | 3 | 5 | 20.98% |
| BLK240621C00760000 | 2024-05-03 1:02PM EDT | 2024-06-21 | 25.40 | 25.10 | 26.80 | 0.00 | - | 3 | 145 | 19.53% |
| BLK240719C00760000 | 2024-05-03 10:52AM EDT | 2024-07-19 | 33.65 | 34.00 | 36.10 | 0.00 | - | 2 | 23 | 22.27% |
| BLK240816C00760000 | 2024-05-02 11:52AM EDT | 2024-08-16 | 35.50 | 41.50 | 43.00 | 0.00 | - | 1 | 36 | 23.29% |
| BLK240920C00760000 | 2024-05-02 10:42AM EDT | 2024-09-20 | 39.70 | 46.80 | 49.00 | 0.00 | - | 6 | 54 | 23.34% |
| BLK241018C00760000 | 2024-04-25 2:14PM EDT | 2024-10-18 | 52.26 | 51.60 | 56.90 | 0.00 | - | 3 | 4 | 25.14% |
| BLK241115C00760000 | 2024-04-26 2:30PM EDT | 2024-11-15 | 62.30 | 58.50 | 61.50 | 0.00 | - | 1 | 7 | 25.34% |
| BLK241220C00760000 | 2024-04-29 12:51PM EDT | 2024-12-20 | 63.30 | 63.30 | 66.90 | 0.00 | - | 4 | 4 | 25.57% |
| BLK250117C00760000 | 2024-04-25 12:27PM EDT | 2025-01-17 | 66.20 | 68.30 | 71.90 | 0.00 | - | 3 | 84 | 26.10% |
| BLK250620C00760000 | 2024-04-10 3:59PM EDT | 2025-06-20 | 112.35 | 87.70 | 94.00 | 0.00 | - | 1 | 4 | 27.53% |
| BLK260116C00760000 | 2024-03-01 10:55AM EDT | 2026-01-16 | 141.05 | 162.10 | 168.90 | 0.00 | - | 1 | 1 | 41.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510P00760000 | 2024-05-06 9:53AM EDT | 2024-05-10 | 3.66 | 3.10 | 3.60 | -1.34 | -26.80% | 1 | 225 | 21.27% |
| BLK240517P00760000 | 2024-05-06 9:48AM EDT | 2024-05-17 | 7.12 | 6.70 | 7.50 | -1.98 | -21.76% | 1 | 217 | 21.44% |
| BLK240524P00760000 | 2024-05-03 10:28AM EDT | 2024-05-24 | 11.00 | 8.60 | 9.40 | 0.00 | - | 3 | 12 | 19.90% |
| BLK240531P00760000 | 2024-05-03 12:22PM EDT | 2024-05-31 | 12.68 | 10.30 | 11.20 | 0.00 | - | 1 | 11 | 19.31% |
| BLK240607P00760000 | 2024-05-03 3:31PM EDT | 2024-06-07 | 15.97 | 12.80 | 15.80 | 0.00 | - | 1 | 1 | 22.28% |
| BLK240621P00760000 | 2024-05-03 12:07PM EDT | 2024-06-21 | 19.00 | 16.70 | 17.40 | 0.00 | - | 6 | 304 | 20.16% |
| BLK240719P00760000 | 2024-05-03 11:55AM EDT | 2024-07-19 | 25.40 | 23.10 | 24.20 | 0.00 | - | 2 | 225 | 20.94% |
| BLK240816P00760000 | 2024-05-03 2:45PM EDT | 2024-08-16 | 29.00 | 27.00 | 28.10 | 0.00 | - | 5 | 70 | 20.30% |
| BLK240920P00760000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 35.10 | 32.40 | 33.30 | 0.00 | - | 3 | 41 | 20.34% |
| BLK241018P00760000 | 2024-04-25 1:58PM EDT | 2024-10-18 | 43.60 | 36.50 | 37.90 | 0.00 | - | 1 | 5 | 20.79% |
| BLK241115P00760000 | 2024-05-03 1:43PM EDT | 2024-11-15 | 42.40 | 40.00 | 41.60 | 0.00 | - | 2 | 22 | 20.91% |
| BLK241220P00760000 | 2024-05-03 10:17AM EDT | 2024-12-20 | 46.30 | 44.30 | 46.10 | 0.00 | - | 1 | 22 | 21.12% |
| BLK250117P00760000 | 2024-05-03 10:17AM EDT | 2025-01-17 | 50.10 | 47.60 | 49.60 | 0.00 | - | 2 | 64 | 21.32% |
| BLK250620P00760000 | 2024-04-05 3:28PM EDT | 2025-06-20 | 65.00 | 62.50 | 68.70 | 0.00 | - | 9 | 4 | 22.80% |
| BLK260116P00760000 | 2024-05-03 11:49AM EDT | 2026-01-16 | 80.75 | 77.80 | 83.20 | 0.00 | - | 15 | 20 | 22.24% |
© 2024 Yahoo. All rights reserved.