BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510C00770000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 9.80 | 9.30 | 10.10 | +3.55 | +56.80% | 13 | 45 | 20.95% |
| BLK240517C00770000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 14.50 | 13.90 | 14.70 | +5.10 | +54.26% | 11 | 179 | 21.91% |
| BLK240524C00770000 | 2024-05-06 12:26PM EDT | 2024-05-24 | 13.23 | 16.60 | 21.30 | -0.17 | -1.27% | 1 | 17 | 26.87% |
| BLK240531C00770000 | 2024-05-06 3:13PM EDT | 2024-05-31 | 16.30 | 18.80 | 20.50 | +1.02 | +6.68% | 4 | 7 | 21.99% |
| BLK240607C00770000 | 2024-05-06 3:32PM EDT | 2024-06-07 | 19.30 | 19.00 | 23.20 | +2.03 | +11.75% | 1 | 1 | 22.45% |
| BLK240621C00770000 | 2024-05-06 3:44PM EDT | 2024-06-21 | 22.90 | 23.70 | 24.80 | +2.47 | +12.09% | 12 | 234 | 20.26% |
| BLK240719C00770000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 33.16 | 33.20 | 33.60 | +4.08 | +14.03% | 7 | 61 | 22.36% |
| BLK240920C00770000 | 2024-05-02 10:10AM EDT | 2024-09-20 | 34.10 | 45.50 | 46.90 | 0.00 | - | 6 | 97 | 23.52% |
| BLK241018C00770000 | 2024-04-25 12:27PM EDT | 2024-10-18 | 45.40 | 50.40 | 55.30 | 0.00 | - | 1 | 4 | 25.51% |
| BLK241220C00770000 | 2024-05-03 12:52PM EDT | 2024-12-20 | 58.00 | 61.60 | 67.00 | 0.00 | - | 1 | 13 | 26.53% |
| BLK250117C00770000 | 2024-04-19 2:33PM EDT | 2025-01-17 | 60.80 | 66.50 | 71.90 | 0.00 | - | 3 | 268 | 26.95% |
| BLK250620C00770000 | 2024-04-19 12:49PM EDT | 2025-06-20 | 82.20 | 86.10 | 94.00 | 0.00 | - | 5 | 14 | 28.13% |
| BLK260116C00770000 | 2024-05-03 9:52AM EDT | 2026-01-16 | 109.45 | 109.00 | 117.00 | 0.00 | - | 1 | 13 | 28.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510P00770000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 4.30 | 3.90 | 4.70 | -5.45 | -55.90% | 6 | 61 | 18.77% |
| BLK240517P00770000 | 2024-05-06 10:29AM EDT | 2024-05-17 | 10.48 | 7.80 | 8.40 | -2.32 | -18.13% | 2 | 152 | 18.90% |
| BLK240524P00770000 | 2024-05-03 10:28AM EDT | 2024-05-24 | 15.40 | 9.80 | 11.20 | 0.00 | - | 5 | 12 | 19.06% |
| BLK240531P00770000 | 2024-04-30 11:56AM EDT | 2024-05-31 | 23.20 | 11.50 | 12.70 | 0.00 | - | - | 3 | 18.13% |
| BLK240607P00770000 | 2024-05-02 1:10PM EDT | 2024-06-07 | 28.25 | 13.20 | 17.80 | 0.00 | - | - | 1 | 21.63% |
| BLK240621P00770000 | 2024-05-06 1:54PM EDT | 2024-06-21 | 20.75 | 18.20 | 19.20 | -3.39 | -14.04% | 2 | 97 | 19.40% |
| BLK240719P00770000 | 2024-05-06 3:54PM EDT | 2024-07-19 | 25.67 | 24.70 | 25.80 | -4.33 | -14.43% | 5 | 124 | 20.10% |
| BLK240920P00770000 | 2024-05-06 1:30PM EDT | 2024-09-20 | 37.00 | 34.40 | 35.50 | -6.20 | -14.35% | 5 | 20 | 19.96% |
| BLK241018P00770000 | 2024-04-24 3:26PM EDT | 2024-10-18 | 45.80 | 36.70 | 39.70 | 0.00 | - | 1 | 15 | 20.23% |
| BLK241115P00770000 | 2024-05-03 3:15PM EDT | 2024-11-15 | 46.50 | 40.20 | 43.20 | 0.00 | - | 4 | 14 | 20.28% |
| BLK241220P00770000 | 2024-04-24 1:25PM EDT | 2024-12-20 | 54.20 | 44.20 | 47.70 | 0.00 | - | 2 | 83 | 20.51% |
| BLK250117P00770000 | 2024-05-03 10:18AM EDT | 2025-01-17 | 54.60 | 49.00 | 51.50 | 0.00 | - | 3 | 134 | 20.84% |
| BLK250620P00770000 | 2024-03-14 10:20AM EDT | 2025-06-20 | 58.10 | 76.80 | 81.70 | 0.00 | - | 31 | 21 | 25.79% |
| BLK260116P00770000 | 2024-03-14 12:54PM EDT | 2026-01-16 | 74.61 | 90.70 | 99.00 | 0.00 | - | 10 | 15 | 25.34% |
© 2024 Yahoo. All rights reserved.