BlackRock, Inc. (BLK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240531C00730000 | 2024-04-30 12:40PM EDT | 730.00 | 37.55 | 34.40 | 41.60 | 0.00 | - | 5 | 5 | 30.98% |
| BLK240531C00750000 | 2024-04-30 3:49PM EDT | 750.00 | 24.45 | 19.90 | 27.60 | 0.00 | - | 9 | 12 | 28.25% |
| BLK240531C00760000 | 2024-04-23 11:33AM EDT | 760.00 | 27.14 | 15.60 | 18.40 | 0.00 | - | 3 | 2 | 23.29% |
| BLK240531C00770000 | 2024-04-23 11:33AM EDT | 770.00 | 21.46 | 11.10 | 13.60 | 0.00 | - | 2 | 4 | 22.61% |
| BLK240531C00780000 | 2024-05-02 1:40PM EDT | 780.00 | 8.30 | 7.60 | 9.90 | -4.65 | -35.91% | 20 | 3 | 22.28% |
| BLK240531C00790000 | 2024-05-02 12:56PM EDT | 790.00 | 4.90 | 4.50 | 6.90 | -0.10 | -2.00% | 3 | 4 | 21.87% |
| BLK240531C00800000 | 2024-04-29 2:18PM EDT | 800.00 | 5.17 | 2.45 | 4.20 | 0.00 | - | 143 | 146 | 20.73% |
| BLK240531C00810000 | 2024-04-29 9:44AM EDT | 810.00 | 4.70 | 1.15 | 3.40 | 0.00 | - | 1 | 3 | 22.02% |
| BLK240531C00820000 | 2024-05-02 2:57PM EDT | 820.00 | 1.60 | 1.15 | 2.05 | -0.40 | -20.00% | 20 | 2 | 21.40% |
| BLK240531C00830000 | 2024-04-25 3:53PM EDT | 830.00 | 2.40 | 0.15 | 1.55 | 0.00 | - | 18 | 31 | 22.19% |
| BLK240531C00840000 | 2024-05-01 2:22PM EDT | 840.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 1 | 25 | 24.18% |
| BLK240531C00850000 | 2024-05-01 12:24PM EDT | 850.00 | 0.70 | 0.30 | 1.30 | 0.00 | - | 1 | 4 | 25.49% |
| BLK240531C00870000 | 2024-04-19 2:47PM EDT | 870.00 | 0.83 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 26.58% |
| BLK240531C00900000 | 2024-04-19 2:02PM EDT | 900.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 32.75% |
| BLK240531C00910000 | 2024-04-19 2:02PM EDT | 910.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 37.76% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240531P00660000 | 2024-04-30 11:09AM EDT | 660.00 | 1.10 | 0.45 | 1.45 | 0.00 | - | 3 | 12 | 30.60% |
| BLK240531P00670000 | 2024-04-30 11:09AM EDT | 670.00 | 1.20 | 0.65 | 1.70 | 0.00 | - | 3 | 22 | 28.88% |
| BLK240531P00680000 | 2024-04-30 11:09AM EDT | 680.00 | 1.45 | 1.00 | 2.05 | 0.00 | - | 114 | 122 | 27.30% |
| BLK240531P00690000 | 2024-05-01 3:34PM EDT | 690.00 | 1.57 | 0.75 | 2.50 | 0.00 | - | 2 | 22 | 25.73% |
| BLK240531P00700000 | 2024-05-01 3:34PM EDT | 700.00 | 2.15 | 1.35 | 2.75 | 0.00 | - | 4 | 14 | 23.36% |
| BLK240531P00710000 | 2024-05-02 2:29PM EDT | 710.00 | 3.10 | 2.15 | 4.40 | +0.06 | +1.97% | 1 | 5 | 23.69% |
| BLK240531P00720000 | 2024-05-02 2:08PM EDT | 720.00 | 4.40 | 4.30 | 5.20 | +0.27 | +6.54% | 1 | 11 | 21.63% |
| BLK240531P00730000 | 2024-04-26 11:14AM EDT | 730.00 | 6.60 | 5.40 | 7.60 | 0.00 | - | 1 | 7 | 21.49% |
| BLK240531P00740000 | 2024-05-02 2:56PM EDT | 740.00 | 8.30 | 8.30 | 10.40 | -2.95 | -26.22% | 2 | 9 | 20.93% |
| BLK240531P00750000 | 2024-05-02 11:56AM EDT | 750.00 | 13.70 | 11.40 | 13.90 | +1.50 | +12.30% | 8 | 10 | 20.27% |
| BLK240531P00760000 | 2024-05-02 3:59PM EDT | 760.00 | 17.00 | 15.60 | 18.50 | +2.75 | +19.30% | 6 | 5 | 19.89% |
| BLK240531P00780000 | 2024-04-16 1:32PM EDT | 780.00 | 36.50 | 26.70 | 32.50 | 0.00 | - | - | 1 | 21.77% |
© 2024 Yahoo. All rights reserved.