BlackRock, Inc. (BLK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510C00420000 | 2024-05-09 2:51PM EDT | 420.00 | 368.50 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| BLK240510C00660000 | 2024-04-26 11:51AM EDT | 660.00 | 105.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BLK240510C00700000 | 2024-04-15 12:04PM EDT | 700.00 | 73.66 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| BLK240510C00705000 | 2024-05-06 9:32AM EDT | 705.00 | 65.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BLK240510C00710000 | 2024-05-09 2:51PM EDT | 710.00 | 78.50 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| BLK240510C00715000 | 2024-05-06 3:20PM EDT | 715.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| BLK240510C00720000 | 2024-04-18 12:24PM EDT | 720.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| BLK240510C00725000 | 2024-04-29 2:37PM EDT | 725.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BLK240510C00735000 | 2024-05-03 11:32AM EDT | 735.00 | 31.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BLK240510C00740000 | 2024-05-02 11:19AM EDT | 740.00 | 19.34 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| BLK240510C00745000 | 2024-05-01 2:56PM EDT | 745.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| BLK240510C00750000 | 2024-05-09 3:24PM EDT | 750.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| BLK240510C00752500 | 2024-05-02 10:42AM EDT | 752.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| BLK240510C00755000 | 2024-05-03 1:23PM EDT | 755.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| BLK240510C00757500 | 2024-05-09 10:23AM EDT | 757.50 | 27.21 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| BLK240510C00760000 | 2024-05-09 2:45PM EDT | 760.00 | 29.12 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| BLK240510C00762500 | 2024-05-02 10:36AM EDT | 762.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| BLK240510C00765000 | 2024-05-08 9:30AM EDT | 765.00 | 15.18 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| BLK240510C00767500 | 2024-05-09 10:23AM EDT | 767.50 | 17.21 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| BLK240510C00770000 | 2024-05-09 10:39AM EDT | 770.00 | 19.86 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| BLK240510C00772500 | 2024-05-09 9:40AM EDT | 772.50 | 9.79 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| BLK240510C00775000 | 2024-05-09 10:57AM EDT | 775.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| BLK240510C00777500 | 2024-05-09 2:20PM EDT | 777.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| BLK240510C00780000 | 2024-05-09 3:51PM EDT | 780.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 19 | 70 | 0.00% |
| BLK240510C00785000 | 2024-05-09 3:07PM EDT | 785.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 23 | 131 | 0.00% |
| BLK240510C00790000 | 2024-05-09 3:53PM EDT | 790.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 72 | 232 | 0.78% |
| BLK240510C00795000 | 2024-05-09 3:59PM EDT | 795.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 54 | 71 | 3.13% |
| BLK240510C00800000 | 2024-05-09 3:49PM EDT | 800.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 42 | 165 | 6.25% |
| BLK240510C00805000 | 2024-05-09 3:47PM EDT | 805.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 325 | 6.25% |
| BLK240510C00810000 | 2024-05-09 10:45AM EDT | 810.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 49 | 12.50% |
| BLK240510C00815000 | 2024-05-08 3:30PM EDT | 815.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| BLK240510C00820000 | 2024-05-09 2:40PM EDT | 820.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 12.50% |
| BLK240510C00825000 | 2024-05-07 1:30PM EDT | 825.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| BLK240510C00830000 | 2024-05-09 10:11AM EDT | 830.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| BLK240510C00835000 | 2024-05-09 1:49PM EDT | 835.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 25.00% |
| BLK240510C00840000 | 2024-05-09 10:40AM EDT | 840.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 25.00% |
| BLK240510C00845000 | 2024-05-09 11:09AM EDT | 845.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 36 | 25.00% |
| BLK240510C00850000 | 2024-05-08 10:11AM EDT | 850.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| BLK240510C00855000 | 2024-05-09 10:44AM EDT | 855.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| BLK240510C00860000 | 2024-04-25 10:17AM EDT | 860.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| BLK240510C00865000 | 2024-05-07 11:05AM EDT | 865.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| BLK240510C00870000 | 2024-05-06 11:52AM EDT | 870.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| BLK240510C00880000 | 2024-05-06 10:26AM EDT | 880.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 50.00% |
| BLK240510C00890000 | 2024-05-07 9:52AM EDT | 890.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| BLK240510C00900000 | 2024-05-07 9:33AM EDT | 900.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 50.00% |
| BLK240510C00910000 | 2024-05-01 10:00AM EDT | 910.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| BLK240510C00920000 | 2024-05-02 9:51AM EDT | 920.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| BLK240510C00930000 | 2024-04-29 11:08AM EDT | 930.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| BLK240510C00940000 | 2024-05-03 11:10AM EDT | 940.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 57 | 50.00% |
| BLK240510C00950000 | 2024-04-30 12:31PM EDT | 950.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| BLK240510C00970000 | 2024-04-29 9:33AM EDT | 970.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 24 | 50.00% |
| BLK240510C00980000 | 2024-04-16 10:07AM EDT | 980.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| BLK240510C01020000 | 2024-04-04 1:55PM EDT | 1,020.00 | 0.45 | 0.00 | 2.60 | 0.00 | - | 2 | 2 | 256.84% |
| BLK240510C01040000 | 2024-05-07 2:11PM EDT | 1,040.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510P00600000 | 2024-05-01 10:09AM EDT | 600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BLK240510P00610000 | 2024-04-30 10:05AM EDT | 610.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| BLK240510P00620000 | 2024-04-29 11:08AM EDT | 620.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| BLK240510P00630000 | 2024-05-07 9:40AM EDT | 630.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| BLK240510P00640000 | 2024-05-07 9:41AM EDT | 640.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 50.00% |
| BLK240510P00650000 | 2024-05-07 9:31AM EDT | 650.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 114 | 50.00% |
| BLK240510P00670000 | 2024-04-29 2:00PM EDT | 670.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| BLK240510P00675000 | 2024-05-08 10:11AM EDT | 675.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BLK240510P00680000 | 2024-05-08 10:30AM EDT | 680.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| BLK240510P00690000 | 2024-05-03 3:30PM EDT | 690.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| BLK240510P00695000 | 2024-05-06 3:40PM EDT | 695.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BLK240510P00700000 | 2024-05-09 9:30AM EDT | 700.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| BLK240510P00710000 | 2024-05-06 11:58AM EDT | 710.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 50.00% |
| BLK240510P00715000 | 2024-05-02 3:54PM EDT | 715.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 50.00% |
| BLK240510P00720000 | 2024-05-02 2:51PM EDT | 720.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 25.00% |
| BLK240510P00725000 | 2024-05-07 12:16PM EDT | 725.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 25.00% |
| BLK240510P00730000 | 2024-05-07 2:38PM EDT | 730.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 77 | 212 | 25.00% |
| BLK240510P00735000 | 2024-05-08 10:52AM EDT | 735.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 25.00% |
| BLK240510P00740000 | 2024-05-08 3:47PM EDT | 740.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 136 | 25.00% |
| BLK240510P00745000 | 2024-05-09 11:13AM EDT | 745.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 25.00% |
| BLK240510P00747500 | 2024-05-08 3:29PM EDT | 747.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| BLK240510P00750000 | 2024-05-09 2:33PM EDT | 750.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 25.00% |
| BLK240510P00752500 | 2024-05-06 1:31PM EDT | 752.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 25.00% |
| BLK240510P00755000 | 2024-05-09 1:47PM EDT | 755.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 25.00% |
| BLK240510P00757500 | 2024-05-09 2:26PM EDT | 757.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| BLK240510P00760000 | 2024-05-09 3:10PM EDT | 760.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 232 | 12.50% |
| BLK240510P00762500 | 2024-05-08 2:04PM EDT | 762.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 84 | 12.50% |
| BLK240510P00765000 | 2024-05-09 1:47PM EDT | 765.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 12.50% |
| BLK240510P00767500 | 2024-05-09 10:57AM EDT | 767.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 45 | 99 | 12.50% |
| BLK240510P00770000 | 2024-05-09 2:33PM EDT | 770.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 74 | 12.50% |
| BLK240510P00772500 | 2024-05-09 12:38PM EDT | 772.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 12.50% |
| BLK240510P00775000 | 2024-05-09 3:08PM EDT | 775.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| BLK240510P00777500 | 2024-05-09 12:28PM EDT | 777.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 11 | 26 | 6.25% |
| BLK240510P00780000 | 2024-05-09 3:17PM EDT | 780.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 22 | 23 | 6.25% |
| BLK240510P00785000 | 2024-05-09 3:59PM EDT | 785.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 63 | 34 | 3.13% |
| BLK240510P00790000 | 2024-05-09 3:59PM EDT | 790.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 28 | 28 | 0.00% |
| BLK240510P00795000 | 2024-05-09 3:59PM EDT | 795.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| BLK240510P00810000 | 2024-04-16 10:28AM EDT | 810.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BLK240510P00820000 | 2024-04-16 11:26AM EDT | 820.00 | 61.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BLK240510P00830000 | 2024-04-15 11:19AM EDT | 830.00 | 62.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.