BlackRock, Inc. (BLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:810.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510C00810000 | 2024-05-06 3:41PM EDT | 2024-05-10 | 0.25 | 0.10 | 0.40 | +0.05 | +25.00% | 2 | 31 | 25.32% |
| BLK240517C00810000 | 2024-05-06 1:12PM EDT | 2024-05-17 | 0.91 | 1.05 | 1.50 | -0.13 | -12.50% | 4 | 79 | 20.84% |
| BLK240524C00810000 | 2024-05-06 2:56PM EDT | 2024-05-24 | 1.95 | 2.25 | 3.10 | -0.12 | -5.80% | 7 | 4 | 20.46% |
| BLK240531C00810000 | 2024-04-29 9:44AM EDT | 2024-05-31 | 4.70 | 3.60 | 4.40 | 0.00 | - | 1 | 3 | 19.76% |
| BLK240607C00810000 | 2024-05-01 12:24PM EDT | 2024-06-07 | 4.30 | 4.20 | 9.30 | 0.00 | - | 12 | 14 | 24.30% |
| BLK240621C00810000 | 2024-05-06 2:10PM EDT | 2024-06-21 | 6.65 | 7.10 | 8.10 | +0.75 | +12.71% | 1 | 125 | 18.96% |
| BLK240719C00810000 | 2024-05-02 12:03PM EDT | 2024-07-19 | 10.60 | 14.80 | 16.70 | 0.00 | - | 1 | 67 | 21.96% |
| BLK240920C00810000 | 2024-04-26 10:06AM EDT | 2024-09-20 | 25.50 | 25.90 | 28.80 | 0.00 | - | 1 | 11 | 22.87% |
| BLK241018C00810000 | 2024-04-19 1:22PM EDT | 2024-10-18 | 29.45 | 31.70 | 33.30 | 0.00 | - | 2 | 4 | 23.06% |
| BLK241115C00810000 | 2024-05-03 1:37PM EDT | 2024-11-15 | 35.30 | 37.70 | 39.80 | 0.00 | - | 3 | 11 | 24.26% |
| BLK241220C00810000 | 2024-04-26 1:16PM EDT | 2024-12-20 | 41.91 | 42.30 | 45.90 | 0.00 | - | 1 | 24 | 24.85% |
| BLK250117C00810000 | 2024-05-02 10:13AM EDT | 2025-01-17 | 39.38 | 47.30 | 49.90 | 0.00 | - | 3 | 75 | 25.00% |
| BLK250620C00810000 | 2024-04-05 3:27PM EDT | 2025-06-20 | 96.90 | 62.70 | 68.50 | 0.00 | - | 7 | 5 | 25.45% |
| BLK260116C00810000 | 2024-05-03 3:23PM EDT | 2026-01-16 | 88.45 | 90.00 | 98.00 | 0.00 | - | 1 | 5 | 28.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510P00810000 | 2024-04-16 10:28AM EDT | 2024-05-10 | 54.70 | 32.60 | 39.30 | 0.00 | - | - | 0 | 47.36% |
| BLK240517P00810000 | 2024-04-29 11:08AM EDT | 2024-05-17 | 48.05 | 33.60 | 39.50 | 0.00 | - | 8 | 7 | 29.10% |
| BLK240524P00810000 | 2024-05-02 9:58AM EDT | 2024-05-24 | 56.40 | 31.40 | 41.00 | 0.00 | - | - | 8 | 25.77% |
| BLK240621P00810000 | 2024-05-02 11:14AM EDT | 2024-06-21 | 60.00 | 40.60 | 45.40 | 0.00 | - | 3 | 136 | 21.07% |
| BLK240719P00810000 | 2024-04-22 9:30AM EDT | 2024-07-19 | 64.80 | 44.80 | 51.70 | 0.00 | - | 2 | 67 | 21.70% |
| BLK240920P00810000 | 2024-04-04 2:50PM EDT | 2024-09-20 | 53.30 | 61.20 | 66.20 | 0.00 | - | 1 | 2 | 23.99% |
| BLK241018P00810000 | 2024-02-28 12:00PM EDT | 2024-10-18 | 49.90 | 37.80 | 42.50 | 0.00 | - | - | 3 | 9.46% |
| BLK241220P00810000 | 2024-04-24 10:25AM EDT | 2024-12-20 | 77.10 | 64.20 | 70.80 | 0.00 | - | 5 | 99 | 20.53% |
| BLK250117P00810000 | 2024-04-09 11:37AM EDT | 2025-01-17 | 67.00 | 67.20 | 72.90 | 0.00 | - | 11 | 158 | 20.20% |
| BLK250620P00810000 | 2024-04-05 3:28PM EDT | 2025-06-20 | 86.50 | 88.00 | 94.00 | 0.00 | - | 9 | 4 | 22.46% |
© 2024 Yahoo. All rights reserved.