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 | 2024-04-08 1:26PM EDT | 500.00 | 308.72 | 251.00 | 258.00 | 0.00 | - | - | 1 | 97.17% |
| BLK240524C00750000 | 2024-04-26 9:57AM EDT | 750.00 | 28.90 | 17.10 | 19.60 | 0.00 | - | 3 | 0 | 25.00% |
| BLK240524C00770000 | 2024-04-30 9:59AM EDT | 770.00 | 12.44 | 8.00 | 10.20 | 0.00 | - | 2 | 13 | 23.53% |
| BLK240524C00780000 | 2024-05-01 1:15PM EDT | 780.00 | 8.41 | 5.10 | 7.10 | -2.99 | -26.23% | 2 | 22 | 23.24% |
| BLK240524C00790000 | 2024-04-30 11:15AM EDT | 790.00 | 5.00 | 2.20 | 4.80 | 0.00 | - | 1 | 17 | 23.05% |
| BLK240524C00800000 | 2024-05-01 3:09PM EDT | 800.00 | 3.64 | 0.95 | 3.40 | -0.06 | -1.62% | 4 | 13 | 23.49% |
| BLK240524C00810000 | 2024-04-29 3:35PM EDT | 810.00 | 2.04 | 0.30 | 1.75 | 0.00 | - | 2 | 6 | 22.03% |
| BLK240524C00820000 | 2024-04-29 10:04AM EDT | 820.00 | 2.18 | 0.50 | 1.80 | 0.00 | - | 1 | 1 | 24.82% |
| BLK240524C00830000 | 2024-05-01 3:56PM EDT | 830.00 | 0.55 | 0.45 | 1.45 | -0.35 | -38.89% | 1 | 5 | 26.04% |
| BLK240524C00840000 | 2024-04-30 3:38PM EDT | 840.00 | 0.40 | 0.20 | 0.70 | 0.00 | - | 1 | 6 | 24.61% |
| BLK240524C00850000 | 2024-04-22 2:43PM EDT | 850.00 | 1.19 | 0.10 | 0.60 | 0.00 | - | 1 | 10 | 26.01% |
| BLK240524C00860000 | 2024-04-17 10:13AM EDT | 860.00 | 1.04 | 0.10 | 0.55 | 0.00 | - | 5 | 13 | 27.63% |
| BLK240524C00870000 | 2024-04-04 3:03PM EDT | 870.00 | 8.60 | 0.10 | 0.50 | 0.00 | - | 1 | 1 | 29.13% |
| BLK240524C00880000 | 2024-04-23 1:02PM EDT | 880.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 2 | 4 | 30.52% |
| BLK240524C00890000 | 2024-04-12 9:45AM EDT | 890.00 | 1.80 | 0.05 | 0.45 | 0.00 | - | 6 | 1 | 32.32% |
| BLK240524C00900000 | 2024-04-25 9:41AM EDT | 900.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 1 | 1 | 34.11% |
| BLK240524C00910000 | 2024-04-12 11:01AM EDT | 910.00 | 1.71 | 0.05 | 2.70 | 0.00 | - | 1 | 1 | 49.30% |
| BLK240524C00920000 | 2024-04-12 11:01AM EDT | 920.00 | 1.45 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 50.28% |
| BLK240524C00930000 | 2024-04-05 12:00PM EDT | 930.00 | 2.24 | 0.05 | 5.10 | 0.00 | - | 1 | 1 | 53.00% |
| BLK240524C00940000 | 2024-04-23 1:00PM EDT | 940.00 | 1.00 | 0.05 | 4.80 | 0.00 | - | 4 | 9 | 54.36% |
| BLK240524C00970000 | 2024-04-16 11:56AM EDT | 970.00 | 0.91 | 0.00 | 4.40 | 0.00 | - | - | 1 | 59.08% |
| BLK240524C01000000 | 2024-04-16 11:56AM EDT | 1,000.00 | 0.61 | 0.00 | 4.40 | 0.00 | - | - | 1 | 64.56% |
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 | 91.64% |
| BLK240524P00600000 | 2024-04-25 1:17PM EDT | 600.00 | 0.40 | 0.05 | 5.20 | 0.00 | - | 2 | 2 | 58.29% |
| BLK240524P00650000 | 2024-04-19 3:22PM EDT | 650.00 | 1.60 | 0.20 | 0.70 | 0.00 | - | 2 | 2 | 31.35% |
| BLK240524P00670000 | 2024-04-22 2:43PM EDT | 670.00 | 1.36 | 0.40 | 0.95 | 0.00 | - | 1 | 3 | 27.36% |
| BLK240524P00680000 | 2024-04-10 11:54AM EDT | 680.00 | 2.70 | 0.60 | 1.45 | 0.00 | - | - | 2 | 26.81% |
| BLK240524P00690000 | 2024-04-15 12:01PM EDT | 690.00 | 3.00 | 1.10 | 2.55 | 0.00 | - | - | 1 | 27.42% |
| BLK240524P00700000 | 2024-04-30 3:55PM EDT | 700.00 | 2.35 | 1.70 | 3.40 | 0.00 | - | 11 | 17 | 26.21% |
| BLK240524P00710000 | 2024-04-24 10:18AM EDT | 710.00 | 3.70 | 2.60 | 4.50 | 0.00 | - | 1 | 10 | 24.91% |
| BLK240524P00720000 | 2024-04-29 3:21PM EDT | 720.00 | 4.10 | 4.10 | 5.70 | 0.00 | - | 50 | 58 | 23.12% |
| BLK240524P00730000 | 2024-05-01 9:58AM EDT | 730.00 | 6.80 | 6.10 | 7.90 | -1.05 | -13.38% | 1 | 7 | 22.24% |
| BLK240524P00740000 | 2024-04-29 3:30PM EDT | 740.00 | 5.80 | 9.00 | 11.00 | -2.40 | -29.27% | 1 | 41 | 21.61% |
| BLK240524P00750000 | 2024-05-01 2:44PM EDT | 750.00 | 8.80 | 12.70 | 15.00 | -2.50 | -22.12% | 1 | 108 | 20.99% |
| BLK240524P00770000 | 2024-04-29 12:08PM EDT | 770.00 | 16.30 | 22.80 | 28.50 | -2.20 | -11.89% | 2 | 9 | 23.37% |
© 2024 Yahoo. All rights reserved.