BlackRock, Inc. (BLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510C00820000 | 2024-05-06 10:05AM EDT | 2024-05-10 | 0.20 | 0.00 | 0.35 | -0.10 | -33.33% | 4 | 36 | 26.88% |
| BLK240517C00820000 | 2024-05-06 1:16PM EDT | 2024-05-17 | 0.52 | 0.50 | 0.80 | -0.08 | -13.33% | 14 | 234 | 20.45% |
| BLK240524C00820000 | 2024-05-03 2:38PM EDT | 2024-05-24 | 1.14 | 1.25 | 1.85 | 0.00 | - | 1 | 2 | 20.00% |
| BLK240531C00820000 | 2024-05-06 11:08AM EDT | 2024-05-31 | 1.72 | 2.00 | 2.85 | +0.12 | +7.50% | 1 | 22 | 19.43% |
| BLK240607C00820000 | 2024-05-03 3:57PM EDT | 2024-06-07 | 2.50 | 2.80 | 7.60 | 0.00 | - | 1 | 1 | 24.77% |
| BLK240621C00820000 | 2024-05-06 12:35PM EDT | 2024-06-21 | 4.30 | 5.10 | 5.90 | -0.27 | -5.91% | 6 | 114 | 18.70% |
| BLK240719C00820000 | 2024-05-03 11:20AM EDT | 2024-07-19 | 10.60 | 11.70 | 13.50 | 0.00 | - | 2 | 78 | 21.55% |
| BLK240816C00820000 | 2024-05-06 10:25AM EDT | 2024-08-16 | 16.20 | 17.50 | 19.20 | +0.08 | +0.50% | 3 | 42 | 22.27% |
| BLK240920C00820000 | 2024-04-23 10:49AM EDT | 2024-09-20 | 24.90 | 22.40 | 25.00 | 0.00 | - | 1 | 10 | 22.52% |
| BLK241018C00820000 | 2024-05-06 1:09PM EDT | 2024-10-18 | 26.00 | 27.90 | 29.40 | -2.90 | -10.03% | 1 | 20 | 22.75% |
| BLK241115C00820000 | 2024-04-30 3:45PM EDT | 2024-11-15 | 29.90 | 33.60 | 36.80 | 0.00 | - | 9 | 18 | 24.44% |
| BLK241220C00820000 | 2024-04-12 10:27AM EDT | 2024-12-20 | 50.25 | 38.30 | 41.80 | 0.00 | - | 10 | 32 | 24.59% |
| BLK250117C00820000 | 2024-05-02 10:01AM EDT | 2025-01-17 | 36.30 | 43.30 | 45.80 | 0.00 | - | 1 | 185 | 24.78% |
| BLK250620C00820000 | 2024-05-06 10:25AM EDT | 2025-06-20 | 62.85 | 62.90 | 70.00 | +1.35 | +2.20% | 3 | 8 | 27.02% |
| BLK260116C00820000 | 2024-04-16 9:31AM EDT | 2026-01-16 | 94.50 | 86.20 | 94.00 | 0.00 | - | 1 | 31 | 27.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510P00820000 | 2024-04-16 11:26AM EDT | 2024-05-10 | 61.64 | 43.00 | 49.30 | 0.00 | - | - | 0 | 49.34% |
| BLK240517P00820000 | 2024-04-15 2:35PM EDT | 2024-05-17 | 58.50 | 42.50 | 49.30 | 0.00 | - | 19 | 0 | 31.85% |
| BLK240621P00820000 | 2024-04-22 9:30AM EDT | 2024-06-21 | 68.99 | 48.20 | 54.10 | 0.00 | - | 2 | 32 | 22.09% |
| BLK240719P00820000 | 2024-04-09 3:29PM EDT | 2024-07-19 | 45.90 | 53.20 | 57.80 | 0.00 | - | 1 | 25 | 20.68% |
| BLK240816P00820000 | 2024-04-18 2:08PM EDT | 2024-08-16 | 79.60 | 55.80 | 60.30 | 0.00 | - | - | 3 | 19.40% |
| BLK240920P00820000 | 2024-03-19 12:18PM EDT | 2024-09-20 | 54.50 | 83.70 | 89.90 | 0.00 | - | 1 | 2 | 33.16% |
| BLK241220P00820000 | 2024-04-22 3:34PM EDT | 2024-12-20 | 84.20 | 69.10 | 75.00 | 0.00 | - | 4 | 25 | 19.49% |
| BLK250117P00820000 | 2024-04-18 2:02PM EDT | 2025-01-17 | 93.40 | 74.00 | 79.50 | 0.00 | - | 20 | 224 | 20.20% |
© 2024 Yahoo. All rights reserved.