BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Strike:830.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510C00830000 | 2024-05-06 9:52AM EDT | 2024-05-10 | 0.25 | 0.05 | 0.20 | +0.02 | +8.70% | 1 | 8 | 31.93% |
| BLK240517C00830000 | 2024-05-03 12:12PM EDT | 2024-05-17 | 0.60 | 0.25 | 0.50 | 0.00 | - | 2 | 76 | 23.95% |
| BLK240524C00830000 | 2024-05-01 3:56PM EDT | 2024-05-24 | 0.55 | 0.45 | 0.85 | 0.00 | - | 1 | 5 | 21.09% |
| BLK240531C00830000 | 2024-04-25 3:53PM EDT | 2024-05-31 | 2.40 | 0.90 | 1.35 | 0.00 | - | 18 | 31 | 19.96% |
| BLK240621C00830000 | 2024-05-03 3:18PM EDT | 2024-06-21 | 3.08 | 2.75 | 3.20 | -0.02 | -0.65% | 11 | 353 | 18.63% |
| BLK240719C00830000 | 2024-05-02 10:39AM EDT | 2024-07-19 | 6.33 | 7.80 | 8.50 | 0.00 | - | 3 | 384 | 20.69% |
| BLK240920C00830000 | 2024-05-06 10:06AM EDT | 2024-09-20 | 18.40 | 16.90 | 17.90 | +0.34 | +1.88% | 2 | 210 | 21.39% |
| BLK241018C00830000 | 2024-04-24 10:43AM EDT | 2024-10-18 | 24.60 | 22.20 | 23.10 | 0.00 | - | 5 | 12 | 22.33% |
| BLK241115C00830000 | 2024-05-03 1:43PM EDT | 2024-11-15 | 28.20 | 27.40 | 28.80 | 0.00 | - | 1 | 18 | 23.43% |
| BLK241220C00830000 | 2024-04-30 10:06AM EDT | 2024-12-20 | 31.93 | 31.90 | 33.10 | 0.00 | - | 1 | 27 | 23.45% |
| BLK250117C00830000 | 2024-04-29 12:07PM EDT | 2025-01-17 | 37.80 | 36.50 | 38.00 | 0.00 | - | 1 | 178 | 24.13% |
| BLK250620C00830000 | 2024-04-02 1:50PM EDT | 2025-06-20 | 92.38 | 52.30 | 58.10 | 0.00 | - | 2 | 25 | 25.41% |
| BLK260116C00830000 | 2024-03-08 10:33AM EDT | 2026-01-16 | 126.00 | 105.00 | 113.00 | 0.00 | - | 1 | 8 | 34.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510P00830000 | 2024-04-15 11:19AM EDT | 2024-05-10 | 62.32 | 59.00 | 66.20 | 0.00 | - | - | 0 | 60.74% |
| BLK240517P00830000 | 2024-04-16 3:19PM EDT | 2024-05-17 | 74.87 | 59.20 | 66.20 | 0.00 | - | 2 | 0 | 39.22% |
| BLK240621P00830000 | 2024-04-18 2:08PM EDT | 2024-06-21 | 82.85 | 64.60 | 68.20 | 0.00 | - | 13 | 38 | 22.78% |
| BLK240719P00830000 | 2024-04-05 11:47AM EDT | 2024-07-19 | 53.80 | 68.10 | 75.40 | 0.00 | - | 1 | 98 | 24.96% |
| BLK240920P00830000 | 2024-04-02 2:59PM EDT | 2024-09-20 | 55.30 | 78.30 | 84.90 | 0.00 | - | 1 | 2 | 24.23% |
| BLK241220P00830000 | 2024-04-04 2:30PM EDT | 2024-12-20 | 72.61 | 82.10 | 90.10 | 0.00 | - | 50 | 58 | 21.15% |
| BLK250117P00830000 | 2024-04-04 3:54PM EDT | 2025-01-17 | 80.80 | 85.60 | 93.20 | 0.00 | - | 52 | 95 | 21.26% |
| BLK250620P00830000 | 2024-03-25 9:59AM EDT | 2025-06-20 | 80.00 | 96.30 | 110.00 | 0.00 | - | 1 | 2 | 22.19% |
© 2024 Yahoo. All rights reserved.