BlackRock, Inc. (BLK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240517C00500000 | 2024-04-08 1:26PM EDT | 500.00 | 308.33 | 261.40 | 268.60 | 0.00 | - | 1 | 1 | 100.78% |
| BLK240517C00630000 | 2024-03-14 12:12PM EDT | 630.00 | 185.49 | 133.20 | 141.20 | 0.00 | - | 4 | 5 | 61.71% |
| BLK240517C00650000 | 2024-04-01 3:31PM EDT | 650.00 | 182.29 | 111.60 | 119.30 | 0.00 | - | 1 | 1 | 60.47% |
| BLK240517C00700000 | 2024-04-10 9:31AM EDT | 700.00 | 99.29 | 63.00 | 70.40 | 0.00 | - | 1 | 2 | 41.93% |
| BLK240517C00710000 | 2024-04-16 11:39AM EDT | 710.00 | 58.62 | 55.10 | 60.90 | 0.00 | - | - | 2 | 38.52% |
| BLK240517C00730000 | 2024-04-19 3:29PM EDT | 730.00 | 32.70 | 37.40 | 42.00 | 0.00 | - | 4 | 6 | 31.16% |
| BLK240517C00740000 | 2024-04-22 1:44PM EDT | 740.00 | 33.20 | 28.30 | 33.50 | 0.00 | - | 6 | 10 | 28.52% |
| BLK240517C00750000 | 2024-04-26 3:56PM EDT | 750.00 | 24.18 | 23.40 | 27.20 | +6.18 | +34.33% | 2 | 63 | 28.47% |
| BLK240517C00760000 | 2024-04-26 9:55AM EDT | 760.00 | 17.90 | 17.00 | 18.60 | +3.17 | +21.52% | 9 | 175 | 24.08% |
| BLK240517C00770000 | 2024-04-25 3:29PM EDT | 770.00 | 11.78 | 11.90 | 13.20 | 0.00 | - | 19 | 157 | 23.08% |
| BLK240517C00780000 | 2024-04-26 3:53PM EDT | 780.00 | 8.50 | 7.70 | 8.90 | -1.02 | -10.71% | 3 | 195 | 22.25% |
| BLK240517C00790000 | 2024-04-26 12:39PM EDT | 790.00 | 6.09 | 4.50 | 5.80 | -0.26 | -4.09% | 7 | 97 | 21.78% |
| BLK240517C00800000 | 2024-04-26 12:09PM EDT | 800.00 | 3.60 | 3.00 | 3.80 | +0.88 | +32.35% | 6 | 125 | 21.84% |
| BLK240517C00810000 | 2024-04-25 3:02PM EDT | 810.00 | 1.95 | 1.25 | 2.35 | 0.00 | - | 9 | 89 | 21.74% |
| BLK240517C00820000 | 2024-04-26 3:20PM EDT | 820.00 | 1.22 | 0.80 | 1.50 | +0.07 | +6.09% | 3 | 177 | 22.05% |
| BLK240517C00830000 | 2024-04-26 3:20PM EDT | 830.00 | 0.73 | 0.40 | 1.00 | -0.07 | -8.75% | 5 | 79 | 22.63% |
| BLK240517C00840000 | 2024-04-26 12:54PM EDT | 840.00 | 0.51 | 0.30 | 0.65 | +0.26 | +104.00% | 1 | 141 | 23.11% |
| BLK240517C00850000 | 2024-04-26 10:18AM EDT | 850.00 | 0.35 | 0.20 | 0.50 | -0.10 | -22.22% | 46 | 135 | 24.26% |
| BLK240517C00860000 | 2024-04-23 2:25PM EDT | 860.00 | 0.45 | 0.10 | 0.40 | 0.00 | - | 4 | 120 | 25.48% |
| BLK240517C00870000 | 2024-04-26 12:18PM EDT | 870.00 | 0.20 | 0.10 | 0.40 | -0.15 | -42.86% | 11 | 64 | 27.52% |
| BLK240517C00880000 | 2024-04-25 9:52AM EDT | 880.00 | 0.22 | 0.10 | 0.35 | 0.00 | - | 1 | 27 | 28.93% |
| BLK240517C00890000 | 2024-04-22 9:30AM EDT | 890.00 | 0.38 | 0.05 | 0.65 | 0.00 | - | 5 | 18 | 33.92% |
| BLK240517C00900000 | 2024-04-25 10:26AM EDT | 900.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 2 | 70 | 32.03% |
| BLK240517C00910000 | 2024-04-26 10:35AM EDT | 910.00 | 0.17 | 0.05 | 0.30 | -0.03 | -15.00% | 1 | 21 | 33.84% |
| BLK240517C00920000 | 2024-04-17 3:13PM EDT | 920.00 | 0.30 | 0.05 | 2.65 | 0.00 | - | 2 | 18 | 51.65% |
| BLK240517C00930000 | 2024-04-15 12:52PM EDT | 930.00 | 0.20 | 0.05 | 1.50 | 0.00 | - | 1 | 16 | 48.12% |
| BLK240517C00940000 | 2024-04-16 9:43AM EDT | 940.00 | 0.20 | 0.05 | 1.50 | 0.00 | - | 2 | 7 | 50.17% |
| BLK240517C00950000 | 2024-04-12 10:53AM EDT | 950.00 | 0.15 | 0.00 | 2.65 | 0.00 | - | 25 | 8 | 51.05% |
| BLK240517C00960000 | 2024-03-25 10:40AM EDT | 960.00 | 1.53 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 59.23% |
| BLK240517C00970000 | 2024-03-12 1:56PM EDT | 970.00 | 1.55 | 0.40 | 0.70 | 0.00 | - | 1 | 18 | 49.56% |
| BLK240517C00980000 | 2024-04-24 12:43PM EDT | 980.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 30 | 26 | 56.63% |
| BLK240517C01000000 | 2024-04-25 11:09AM EDT | 1,000.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 2 | 56 | 55.32% |
| BLK240517C01020000 | 2024-04-24 12:44PM EDT | 1,020.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 7 | 58.67% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240517P00420000 | 2024-04-01 9:30AM EDT | 420.00 | 0.75 | 0.00 | 2.60 | 0.00 | - | - | 1 | 125.71% |
| BLK240517P00460000 | 2024-04-15 1:34PM EDT | 460.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 99.95% |
| BLK240517P00500000 | 2024-04-18 3:43PM EDT | 500.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 5 | 26 | 85.13% |
| BLK240517P00520000 | 2024-04-05 3:11PM EDT | 520.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 53.52% |
| BLK240517P00530000 | 2024-04-10 10:21AM EDT | 530.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 1 | 51.17% |
| BLK240517P00540000 | 2024-04-19 3:41PM EDT | 540.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 51.76% |
| BLK240517P00550000 | 2024-04-22 9:30AM EDT | 550.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 49.22% |
| BLK240517P00560000 | 2024-04-18 3:17PM EDT | 560.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | - | 1 | 46.68% |
| BLK240517P00580000 | 2024-04-26 11:20AM EDT | 580.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 18 | 7 | 41.80% |
| BLK240517P00600000 | 2024-04-18 12:16PM EDT | 600.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 39.84% |
| BLK240517P00620000 | 2024-04-09 11:58AM EDT | 620.00 | 0.68 | 0.05 | 1.50 | 0.00 | - | 5 | 6 | 51.90% |
| BLK240517P00630000 | 2024-04-15 3:05PM EDT | 630.00 | 0.83 | 0.05 | 0.45 | 0.00 | - | 6 | 7 | 39.50% |
| BLK240517P00640000 | 2024-04-22 9:30AM EDT | 640.00 | 0.56 | 0.10 | 0.40 | 0.00 | - | 1 | 3 | 36.04% |
| BLK240517P00650000 | 2024-04-23 3:45PM EDT | 650.00 | 0.45 | 0.15 | 0.45 | 0.00 | - | 1 | 35 | 33.89% |
| BLK240517P00660000 | 2024-04-16 3:58PM EDT | 660.00 | 1.90 | 0.25 | 0.55 | 0.00 | - | 1 | 14 | 32.13% |
| BLK240517P00670000 | 2024-04-23 9:35AM EDT | 670.00 | 1.10 | 0.35 | 0.65 | 0.00 | - | 2 | 4 | 30.14% |
| BLK240517P00680000 | 2024-04-24 9:52AM EDT | 680.00 | 1.00 | 0.50 | 0.85 | 0.00 | - | 1 | 306 | 28.64% |
| BLK240517P00690000 | 2024-04-26 12:13PM EDT | 690.00 | 0.97 | 0.75 | 1.10 | -0.29 | -23.02% | 1 | 33 | 27.03% |
| BLK240517P00700000 | 2024-04-25 2:21PM EDT | 700.00 | 1.80 | 1.20 | 2.00 | 0.00 | - | 85 | 142 | 27.57% |
| BLK240517P00710000 | 2024-04-25 3:45PM EDT | 710.00 | 2.40 | 1.60 | 2.05 | 0.00 | - | 2 | 48 | 24.27% |
| BLK240517P00720000 | 2024-04-26 12:54PM EDT | 720.00 | 2.56 | 2.35 | 3.60 | -0.84 | -24.71% | 1 | 47 | 24.78% |
| BLK240517P00730000 | 2024-04-26 12:54PM EDT | 730.00 | 3.81 | 3.70 | 4.40 | -1.64 | -30.09% | 1 | 184 | 22.45% |
| BLK240517P00740000 | 2024-04-26 3:23PM EDT | 740.00 | 6.10 | 5.60 | 6.40 | -1.49 | -19.63% | 2 | 393 | 21.63% |
| BLK240517P00750000 | 2024-04-26 10:31AM EDT | 750.00 | 8.77 | 8.10 | 9.60 | -2.34 | -21.06% | 3 | 240 | 21.49% |
| BLK240517P00760000 | 2024-04-26 3:53PM EDT | 760.00 | 12.30 | 12.20 | 13.20 | -7.80 | -38.81% | 4 | 201 | 20.53% |
| BLK240517P00770000 | 2024-04-26 3:32PM EDT | 770.00 | 15.98 | 16.60 | 18.20 | +0.08 | +0.50% | 10 | 178 | 20.07% |
| BLK240517P00780000 | 2024-04-24 10:29AM EDT | 780.00 | 25.28 | 19.50 | 24.60 | 0.00 | - | 92 | 88 | 20.07% |
| BLK240517P00790000 | 2024-04-23 3:30PM EDT | 790.00 | 28.90 | 26.00 | 33.80 | 0.00 | - | 3 | 59 | 23.30% |
| BLK240517P00800000 | 2024-04-26 12:16PM EDT | 800.00 | 37.00 | 34.70 | 40.70 | -8.11 | -17.98% | 20 | 94 | 21.38% |
| BLK240517P00810000 | 2024-04-26 10:18AM EDT | 810.00 | 45.00 | 43.50 | 49.50 | -11.50 | -20.35% | 3 | 102 | 21.84% |
| BLK240517P00820000 | 2024-04-15 2:35PM EDT | 820.00 | 58.50 | 54.20 | 60.20 | 0.00 | - | 19 | 14 | 26.83% |
| BLK240517P00830000 | 2024-04-16 3:19PM EDT | 830.00 | 74.87 | 63.50 | 70.90 | 0.00 | - | 2 | 3 | 31.75% |
| BLK240517P00840000 | 2024-04-17 1:43PM EDT | 840.00 | 81.80 | 73.90 | 80.50 | 0.00 | - | 15 | 0 | 33.67% |
| BLK240517P00850000 | 2024-04-16 9:39AM EDT | 850.00 | 91.51 | 84.30 | 90.50 | 0.00 | - | 1 | 0 | 36.55% |
| BLK240517P00860000 | 2024-04-15 10:40AM EDT | 860.00 | 91.13 | 93.10 | 101.00 | 0.00 | - | 1 | 0 | 40.83% |
| BLK240517P00870000 | 2024-04-12 3:11PM EDT | 870.00 | 103.03 | 103.20 | 110.10 | 0.00 | - | 1 | 0 | 40.72% |
| BLK240517P00990000 | 2024-04-08 9:35AM EDT | 990.00 | 189.50 | 223.70 | 230.00 | 0.00 | - | - | 0 | 67.76% |
© 2024 Yahoo. All rights reserved.