BlackRock, Inc. (BLK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240524C00500000 | 2024-05-15 10:38AM EDT | 500.00 | 317.54 | 309.00 | 316.30 | 0.00 | - | 1 | 0 | 161.72% |
| BLK240524C00710000 | 2024-05-06 3:17PM EDT | 710.00 | 64.03 | 99.40 | 106.20 | 0.00 | - | - | 3 | 54.98% |
| BLK240524C00735000 | 2024-05-10 1:20PM EDT | 735.00 | 62.66 | 74.50 | 82.30 | 0.00 | - | - | 1 | 72.06% |
| BLK240524C00750000 | 2024-04-26 9:57AM EDT | 750.00 | 28.90 | 59.80 | 66.10 | 0.00 | - | 3 | 0 | 56.51% |
| BLK240524C00760000 | 2024-05-07 9:54AM EDT | 760.00 | 30.00 | 50.00 | 56.80 | 0.00 | - | 2 | 2 | 52.77% |
| BLK240524C00770000 | 2024-05-15 3:32PM EDT | 770.00 | 45.50 | 40.00 | 46.20 | 0.00 | - | 1 | 19 | 43.48% |
| BLK240524C00772500 | 2024-05-13 3:25PM EDT | 772.50 | 24.40 | 34.70 | 43.00 | 0.00 | - | 3 | 3 | 38.99% |
| BLK240524C00775000 | 2024-05-15 10:23AM EDT | 775.00 | 44.12 | 35.00 | 41.30 | 0.00 | - | 4 | 5 | 40.38% |
| BLK240524C00777500 | 2024-05-13 2:20PM EDT | 777.50 | 21.60 | 29.70 | 37.00 | 0.00 | - | 2 | 2 | 31.48% |
| BLK240524C00780000 | 2024-05-17 2:47PM EDT | 780.00 | 31.56 | 30.00 | 36.90 | -7.92 | -20.06% | 6 | 31 | 38.92% |
| BLK240524C00785000 | 2024-05-16 1:21PM EDT | 785.00 | 30.22 | 25.70 | 32.30 | 0.00 | - | 1 | 12 | 36.48% |
| BLK240524C00787500 | 2024-05-15 12:42PM EDT | 787.50 | 31.79 | 23.10 | 29.50 | 0.00 | - | 1 | 0 | 33.60% |
| BLK240524C00790000 | 2024-05-15 9:35AM EDT | 790.00 | 29.00 | 22.50 | 27.90 | 0.00 | - | 1 | 27 | 34.39% |
| BLK240524C00792500 | 2024-05-15 12:42PM EDT | 792.50 | 27.44 | 20.20 | 25.40 | 0.00 | - | 2 | 8 | 32.35% |
| BLK240524C00795000 | 2024-05-15 9:47AM EDT | 795.00 | 17.13 | 18.20 | 23.10 | -7.87 | -31.48% | 3 | 37 | 30.83% |
| BLK240524C00800000 | 2024-05-17 1:07PM EDT | 800.00 | 13.12 | 13.70 | 19.80 | -3.84 | -22.64% | 8 | 90 | 30.97% |
| BLK240524C00805000 | 2024-05-17 3:59PM EDT | 805.00 | 11.80 | 11.50 | 13.00 | +1.00 | +9.26% | 8 | 18 | 21.59% |
| BLK240524C00810000 | 2024-05-17 3:14PM EDT | 810.00 | 8.59 | 8.30 | 9.70 | -1.11 | -11.44% | 52 | 154 | 20.59% |
| BLK240524C00815000 | 2024-05-17 3:56PM EDT | 815.00 | 5.80 | 5.90 | 6.90 | 0.00 | - | 24 | 20 | 19.74% |
| BLK240524C00820000 | 2024-05-17 2:23PM EDT | 820.00 | 3.10 | 3.80 | 4.80 | -1.62 | -34.32% | 10 | 60 | 19.41% |
| BLK240524C00825000 | 2024-05-17 3:16PM EDT | 825.00 | 2.72 | 2.35 | 3.20 | -0.39 | -12.54% | 6 | 12 | 19.16% |
| BLK240524C00830000 | 2024-05-17 2:27PM EDT | 830.00 | 1.65 | 1.55 | 2.15 | -0.31 | -15.82% | 26 | 19 | 19.35% |
| BLK240524C00835000 | 2024-05-17 3:09PM EDT | 835.00 | 1.05 | 0.75 | 1.35 | -0.31 | -22.79% | 4 | 4 | 19.30% |
| BLK240524C00840000 | 2024-05-17 3:29PM EDT | 840.00 | 0.65 | 0.40 | 1.00 | -0.38 | -36.89% | 13 | 22 | 20.33% |
| BLK240524C00845000 | 2024-05-15 1:30PM EDT | 845.00 | 1.91 | 0.25 | 0.80 | 0.00 | - | 1 | 12 | 21.67% |
| BLK240524C00850000 | 2024-05-17 12:45PM EDT | 850.00 | 0.26 | 0.15 | 0.70 | -0.14 | -35.00% | 1 | 14 | 23.37% |
| BLK240524C00860000 | 2024-05-17 2:40PM EDT | 860.00 | 0.19 | 0.10 | 0.55 | -0.31 | -62.00% | 1 | 15 | 26.58% |
| BLK240524C00870000 | 2024-04-04 3:03PM EDT | 870.00 | 8.60 | 0.10 | 0.80 | 0.00 | - | 1 | 1 | 33.17% |
| BLK240524C00880000 | 2024-05-02 12:49PM EDT | 880.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 5 | 33.64% |
| BLK240524C00890000 | 2024-05-13 9:30AM EDT | 890.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 51.94% |
| BLK240524C00900000 | 2024-04-25 9:41AM EDT | 900.00 | 0.40 | 0.00 | 2.65 | 0.00 | - | 1 | 1 | 50.44% |
| BLK240524C00910000 | 2024-04-12 11:01AM EDT | 910.00 | 1.71 | 0.10 | 2.00 | 0.00 | - | 1 | 1 | 52.15% |
| BLK240524C00920000 | 2024-04-12 11:01AM EDT | 920.00 | 1.45 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 55.59% |
| BLK240524C00930000 | 2024-04-05 12:00PM EDT | 930.00 | 2.24 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 71.28% |
| BLK240524C00940000 | 2024-04-23 1:00PM EDT | 940.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 4 | 9 | 73.52% |
| BLK240524C00970000 | 2024-05-14 10:03AM EDT | 970.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 11 | 85.44% |
| BLK240524C01000000 | 2024-04-16 11:56AM EDT | 1,000.00 | 0.61 | 0.00 | 4.30 | 0.00 | - | - | 1 | 96.66% |
| BLK240524C01040000 | 2024-05-13 9:39AM EDT | 1,040.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 113.06% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240524P00500000 | 2024-04-17 9:44AM EDT | 500.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 205.62% |
| BLK240524P00600000 | 2024-04-25 1:17PM EDT | 600.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 137.52% |
| BLK240524P00630000 | 2024-05-13 3:40PM EDT | 630.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 121.48% |
| BLK240524P00640000 | 2024-05-14 10:12AM EDT | 640.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 112.70% |
| BLK240524P00650000 | 2024-05-15 3:13PM EDT | 650.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 106.64% |
| BLK240524P00670000 | 2024-05-08 3:14PM EDT | 670.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | 1 | 3 | 92.77% |
| BLK240524P00680000 | 2024-05-15 11:37AM EDT | 680.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | 6 | 3 | 86.94% |
| BLK240524P00690000 | 2024-05-17 12:50PM EDT | 690.00 | 0.05 | 0.00 | 4.30 | -2.95 | -98.33% | 3 | 1 | 82.87% |
| BLK240524P00700000 | 2024-05-17 12:45PM EDT | 700.00 | 0.05 | 0.00 | 4.30 | -0.42 | -89.36% | 2 | 17 | 77.00% |
| BLK240524P00710000 | 2024-05-07 12:15PM EDT | 710.00 | 0.62 | 0.00 | 4.30 | 0.00 | - | 3 | 8 | 71.16% |
| BLK240524P00720000 | 2024-05-14 3:56PM EDT | 720.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 1 | 62 | 65.31% |
| BLK240524P00725000 | 2024-05-07 12:18PM EDT | 725.00 | 1.05 | 0.00 | 0.15 | 0.00 | - | - | 8 | 38.92% |
| BLK240524P00730000 | 2024-05-17 3:24PM EDT | 730.00 | 0.05 | 0.00 | 1.30 | -0.12 | -70.59% | 6 | 105 | 52.98% |
| BLK240524P00735000 | 2024-05-17 1:28PM EDT | 735.00 | 0.06 | 0.00 | 0.35 | -3.34 | -98.24% | 2 | 4 | 39.36% |
| BLK240524P00740000 | 2024-05-14 12:02PM EDT | 740.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 1 | 59 | 35.21% |
| BLK240524P00747500 | 2024-05-14 1:00PM EDT | 747.50 | 0.75 | 0.00 | 0.90 | 0.00 | - | 1 | 9 | 40.11% |
| BLK240524P00750000 | 2024-05-15 3:58PM EDT | 750.00 | 0.17 | 0.00 | 1.65 | 0.00 | - | 3 | 112 | 44.54% |
| BLK240524P00752500 | 2024-05-17 11:35AM EDT | 752.50 | 0.18 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 32.79% |
| BLK240524P00755000 | 2024-05-17 12:24PM EDT | 755.00 | 0.20 | 0.00 | 0.45 | -0.10 | -33.33% | 1 | 2 | 31.62% |
| BLK240524P00760000 | 2024-05-17 3:31PM EDT | 760.00 | 0.18 | 0.00 | 0.25 | -0.22 | -55.00% | 1 | 14 | 26.42% |
| BLK240524P00762500 | 2024-05-17 11:59AM EDT | 762.50 | 0.25 | 0.05 | 0.30 | -1.75 | -87.50% | 1 | 15 | 26.10% |
| BLK240524P00765000 | 2024-05-17 1:47PM EDT | 765.00 | 0.25 | 0.00 | 0.30 | -0.10 | -28.57% | 4 | 9 | 24.95% |
| BLK240524P00767500 | 2024-05-14 3:48PM EDT | 767.50 | 0.37 | 0.15 | 0.30 | -1.23 | -76.88% | 1 | 4 | 23.83% |
| BLK240524P00770000 | 2024-05-17 3:47PM EDT | 770.00 | 0.20 | 0.05 | 0.35 | -0.26 | -56.52% | 3 | 24 | 23.32% |
| BLK240524P00772500 | 2024-05-09 1:01PM EDT | 772.50 | 5.45 | 0.00 | 0.40 | 0.00 | - | 10 | 10 | 22.71% |
| BLK240524P00775000 | 2024-05-16 12:13PM EDT | 775.00 | 0.72 | 0.10 | 0.40 | 0.00 | - | 1 | 20 | 21.51% |
| BLK240524P00777500 | 2024-05-15 1:04PM EDT | 777.50 | 0.90 | 0.00 | 0.65 | 0.00 | - | 2 | 3 | 22.50% |
| BLK240524P00780000 | 2024-05-17 11:47AM EDT | 780.00 | 0.80 | 0.05 | 0.60 | -0.10 | -11.11% | 2 | 11 | 20.83% |
| BLK240524P00782500 | 2024-05-16 11:05AM EDT | 782.50 | 0.85 | 0.25 | 0.70 | -0.12 | -12.37% | 1 | 9 | 20.24% |
| BLK240524P00785000 | 2024-05-17 2:21PM EDT | 785.00 | 0.70 | 0.35 | 0.80 | -0.49 | -41.18% | 406 | 25 | 19.54% |
| BLK240524P00790000 | 2024-05-17 3:44PM EDT | 790.00 | 0.75 | 0.65 | 1.20 | -1.15 | -60.53% | 4 | 15 | 18.81% |
| BLK240524P00792500 | 2024-05-17 1:03PM EDT | 792.50 | 1.83 | 2.25 | 3.00 | -0.51 | -21.79% | 1 | 17 | 24.09% |
| BLK240524P00795000 | 2024-05-17 12:36PM EDT | 795.00 | 2.20 | 0.95 | 1.80 | -0.35 | -13.73% | 2 | 15 | 18.12% |
| BLK240524P00800000 | 2024-05-17 3:16PM EDT | 800.00 | 2.30 | 1.85 | 2.65 | -1.40 | -37.84% | 9 | 57 | 17.37% |
| BLK240524P00805000 | 2024-05-17 3:19PM EDT | 805.00 | 3.60 | 3.00 | 3.90 | -2.30 | -38.98% | 21 | 13 | 16.73% |
| BLK240524P00810000 | 2024-05-17 3:59PM EDT | 810.00 | 5.20 | 4.80 | 5.70 | -2.20 | -29.73% | 18 | 41 | 16.28% |
© 2024 Yahoo. All rights reserved.