BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
Strike:790.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510C00790000 | 2024-05-06 10:06AM EDT | 2024-05-10 | 1.07 | 1.00 | 1.30 | +0.12 | +12.63% | 3 | 43 | 20.45% |
| BLK240517C00790000 | 2024-05-03 3:14PM EDT | 2024-05-17 | 3.70 | 3.70 | 4.20 | 0.00 | - | 11 | 98 | 20.69% |
| BLK240524C00790000 | 2024-05-06 9:52AM EDT | 2024-05-24 | 5.76 | 6.00 | 6.60 | -1.35 | -18.99% | 4 | 22 | 20.55% |
| BLK240531C00790000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 6.90 | 7.80 | 8.60 | 0.00 | - | 1 | 8 | 20.32% |
| BLK240607C00790000 | 2024-05-02 3:05PM EDT | 2024-06-07 | 7.65 | 8.60 | 10.30 | 0.00 | - | 3 | 6 | 20.05% |
| BLK240621C00790000 | 2024-05-03 1:19PM EDT | 2024-06-21 | 11.73 | 12.10 | 12.90 | 0.00 | - | 2 | 100 | 19.33% |
| BLK240719C00790000 | 2024-05-03 11:57AM EDT | 2024-07-19 | 19.90 | 20.60 | 21.50 | 0.00 | - | 7 | 23 | 21.72% |
| BLK240920C00790000 | 2024-05-02 10:10AM EDT | 2024-09-20 | 25.70 | 32.90 | 33.70 | 0.00 | - | 1 | 17 | 22.56% |
| BLK241018C00790000 | 2024-04-24 3:32PM EDT | 2024-10-18 | 40.80 | 38.60 | 39.80 | 0.00 | - | 2 | 4 | 23.53% |
| BLK241115C00790000 | 2024-05-03 1:34PM EDT | 2024-11-15 | 43.60 | 44.80 | 46.20 | 0.00 | - | 3 | 9 | 24.63% |
| BLK241220C00790000 | 2024-04-29 12:51PM EDT | 2024-12-20 | 48.40 | 49.70 | 51.30 | 0.00 | - | 2 | 16 | 24.77% |
| BLK250117C00790000 | 2024-05-02 1:13PM EDT | 2025-01-17 | 49.60 | 54.50 | 56.30 | 0.00 | - | 2 | 44 | 25.32% |
| BLK250620C00790000 | 2024-04-23 1:14PM EDT | 2025-06-20 | 81.20 | 73.30 | 79.00 | 0.00 | - | 18 | 8 | 26.99% |
| BLK260116C00790000 | 2024-02-22 4:22PM EDT | 2026-01-16 | 130.86 | 138.00 | 144.70 | 0.00 | - | 2 | 13 | 38.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510P00790000 | 2024-04-22 11:17AM EDT | 2024-05-10 | 40.92 | 19.00 | 23.00 | 0.00 | - | 6 | 8 | 26.18% |
| BLK240517P00790000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 27.20 | 21.80 | 23.60 | 0.00 | - | 3 | 50 | 18.39% |
| BLK240621P00790000 | 2024-05-03 9:59AM EDT | 2024-06-21 | 32.50 | 31.30 | 33.10 | 0.00 | - | 1 | 58 | 19.16% |
| BLK240719P00790000 | 2024-05-01 11:55AM EDT | 2024-07-19 | 48.50 | 37.10 | 38.90 | 0.00 | - | 70 | 97 | 19.52% |
| BLK240920P00790000 | 2024-04-12 10:06AM EDT | 2024-09-20 | 50.70 | 46.60 | 47.30 | 0.00 | - | 1 | 47 | 18.94% |
| BLK241018P00790000 | 2024-04-30 12:03PM EDT | 2024-10-18 | 59.72 | 50.10 | 51.70 | 0.00 | - | 2 | 16 | 19.42% |
| BLK241115P00790000 | 2024-04-15 12:24PM EDT | 2024-11-15 | 60.70 | 53.60 | 55.10 | 0.00 | - | 1 | 20 | 19.50% |
| BLK241220P00790000 | 2024-04-23 2:51PM EDT | 2024-12-20 | 63.60 | 57.60 | 59.40 | 0.00 | - | 1 | 29 | 19.73% |
| BLK250117P00790000 | 2024-04-25 11:39AM EDT | 2025-01-17 | 72.70 | 61.00 | 62.70 | 0.00 | - | 4 | 88 | 19.91% |
| BLK250620P00790000 | 2024-02-15 4:19PM EDT | 2025-06-20 | 71.30 | 68.10 | 73.90 | 0.00 | - | 1 | 3 | 19.19% |
| BLK260116P00790000 | 2024-01-29 11:46AM EDT | 2026-01-16 | 91.67 | 79.10 | 83.70 | 0.00 | - | - | 0 | 18.07% |
© 2024 Yahoo. All rights reserved.