BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Strike:780.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510C00780000 | 2024-05-06 1:52PM EDT | 2024-05-10 | 3.00 | 2.90 | 3.40 | +0.30 | +11.11% | 18 | 45 | 20.17% |
| BLK240517C00780000 | 2024-05-06 11:37AM EDT | 2024-05-17 | 5.98 | 7.20 | 7.60 | -0.52 | -8.00% | 1 | 190 | 21.21% |
| BLK240524C00780000 | 2024-05-06 9:40AM EDT | 2024-05-24 | 8.90 | 9.80 | 10.60 | +1.20 | +15.58% | 1 | 23 | 21.30% |
| BLK240531C00780000 | 2024-05-06 9:31AM EDT | 2024-05-31 | 12.00 | 12.00 | 12.80 | +3.70 | +44.58% | 1 | 12 | 20.95% |
| BLK240607C00780000 | 2024-05-02 3:05PM EDT | 2024-06-07 | 10.65 | 13.10 | 15.00 | 0.00 | - | - | 3 | 21.02% |
| BLK240621C00780000 | 2024-05-06 1:40PM EDT | 2024-06-21 | 16.57 | 16.60 | 17.30 | +1.67 | +11.21% | 11 | 137 | 19.73% |
| BLK240719C00780000 | 2024-05-06 12:27PM EDT | 2024-07-19 | 24.00 | 25.30 | 26.20 | -0.10 | -0.41% | 5 | 57 | 22.04% |
| BLK240816C00780000 | 2024-05-03 10:27AM EDT | 2024-08-16 | 32.20 | 32.10 | 32.90 | +0.90 | +2.88% | 1 | 36 | 22.92% |
| BLK240920C00780000 | 2024-05-03 2:10PM EDT | 2024-09-20 | 37.10 | 38.20 | 39.10 | 0.00 | - | 1 | 41 | 23.08% |
| BLK241018C00780000 | 2024-04-30 9:48AM EDT | 2024-10-18 | 41.10 | 43.70 | 44.90 | 0.00 | - | 2 | 4 | 23.84% |
| BLK241115C00780000 | 2024-04-22 3:15PM EDT | 2024-11-15 | 52.70 | 50.00 | 51.40 | 0.00 | - | 6 | 7 | 24.96% |
| BLK241220C00780000 | 2024-05-03 10:07AM EDT | 2024-12-20 | 54.60 | 54.70 | 56.40 | 0.00 | - | 1 | 9 | 25.03% |
| BLK250117C00780000 | 2024-04-19 11:10AM EDT | 2025-01-17 | 57.90 | 59.60 | 61.90 | 0.00 | - | 3 | 62 | 25.76% |
| BLK250620C00780000 | 2024-04-23 1:25PM EDT | 2025-06-20 | 87.00 | 79.90 | 86.50 | 0.00 | - | 2 | 5 | 27.93% |
| BLK260116C00780000 | 2024-04-12 12:19PM EDT | 2026-01-16 | 116.00 | 102.00 | 108.90 | 0.00 | - | 2 | 28 | 28.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510P00780000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 18.40 | 11.20 | 12.80 | 0.00 | - | 2 | 15 | 18.62% |
| BLK240517P00780000 | 2024-04-24 10:29AM EDT | 2024-05-17 | 25.28 | 14.60 | 16.00 | 0.00 | - | 92 | 88 | 18.40% |
| BLK240524P00780000 | 2024-05-06 10:24AM EDT | 2024-05-24 | 18.40 | 16.70 | 18.30 | -2.20 | -10.68% | 1 | 3 | 18.09% |
| BLK240531P00780000 | 2024-04-16 1:32PM EDT | 2024-05-31 | 36.50 | 18.50 | 19.70 | 0.00 | - | - | 1 | 17.23% |
| BLK240607P00780000 | 2024-05-03 10:28AM EDT | 2024-06-07 | 27.05 | 22.20 | 24.70 | 0.00 | - | 1 | 1 | 20.83% |
| BLK240621P00780000 | 2024-05-06 1:54PM EDT | 2024-06-21 | 25.85 | 25.60 | 26.60 | -2.85 | -9.93% | 2 | 156 | 19.20% |
| BLK240719P00780000 | 2024-05-06 10:04AM EDT | 2024-07-19 | 32.60 | 31.50 | 32.60 | -2.60 | -7.39% | 2 | 53 | 19.55% |
| BLK240816P00780000 | 2024-05-06 1:46PM EDT | 2024-08-16 | 36.30 | 35.30 | 36.30 | -2.50 | -6.44% | 7 | 16 | 18.96% |
| BLK240920P00780000 | 2024-04-29 10:23AM EDT | 2024-09-20 | 46.40 | 40.70 | 42.10 | 0.00 | - | 1 | 13 | 19.46% |
| BLK241018P00780000 | 2024-04-10 3:54PM EDT | 2024-10-18 | 48.20 | 44.60 | 46.10 | 0.00 | - | 1 | 5 | 19.67% |
| BLK241115P00780000 | 2024-05-03 1:35PM EDT | 2024-11-15 | 52.10 | 48.10 | 49.60 | 0.00 | - | 3 | 8 | 19.76% |
| BLK241220P00780000 | 2024-04-23 2:51PM EDT | 2024-12-20 | 58.60 | 52.20 | 53.80 | 0.00 | - | 1 | 55 | 19.92% |
| BLK250117P00780000 | 2024-05-03 10:18AM EDT | 2025-01-17 | 59.30 | 55.70 | 57.70 | 0.00 | - | 5 | 187 | 20.31% |
| BLK250620P00780000 | 2024-04-22 11:44AM EDT | 2025-06-20 | 84.80 | 70.00 | 75.00 | 0.00 | - | 1 | 11 | 21.38% |
| BLK260116P00780000 | 2024-02-22 1:32PM EDT | 2026-01-16 | 77.50 | 69.00 | 75.70 | 0.00 | - | 1 | 12 | 17.57% |
© 2024 Yahoo. All rights reserved.