BlackRock, Inc. (BLK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240719C00550000 | 2024-04-11 10:56AM EDT | 550.00 | 236.42 | 212.10 | 220.50 | 0.00 | - | 1 | 1 | 52.89% |
| BLK240719C00600000 | 2024-03-08 4:13PM EDT | 600.00 | 247.00 | 201.30 | 209.50 | 0.00 | - | 3 | 3 | 80.90% |
| BLK240719C00630000 | 2024-01-16 10:54AM EDT | 630.00 | 172.00 | 172.80 | 179.40 | 0.00 | - | 1 | 1 | 72.05% |
| BLK240719C00660000 | 2024-04-03 2:05PM EDT | 660.00 | 168.55 | 106.70 | 115.10 | 0.00 | - | 1 | 3 | 34.39% |
| BLK240719C00670000 | 2024-04-04 2:18PM EDT | 670.00 | 149.00 | 98.00 | 105.40 | 0.00 | - | 1 | 1 | 32.38% |
| BLK240719C00680000 | 2024-03-18 10:41AM EDT | 680.00 | 130.60 | 86.60 | 92.80 | 0.00 | - | 1 | 1 | 27.37% |
| BLK240719C00690000 | 2024-04-19 2:22PM EDT | 690.00 | 76.32 | 83.50 | 88.10 | 0.00 | - | 10 | 10 | 30.23% |
| BLK240719C00700000 | 2024-04-16 1:54PM EDT | 700.00 | 76.00 | 72.90 | 79.50 | 0.00 | - | 1 | 7 | 28.99% |
| BLK240719C00710000 | 2024-04-08 2:39PM EDT | 710.00 | 111.95 | 67.40 | 71.20 | 0.00 | - | 1 | 28 | 27.85% |
| BLK240719C00720000 | 2024-04-22 1:15PM EDT | 720.00 | 61.88 | 60.10 | 65.50 | 0.00 | - | 1 | 2 | 28.56% |
| BLK240719C00730000 | 2024-04-18 2:05PM EDT | 730.00 | 49.20 | 51.80 | 58.40 | 0.00 | - | 2 | 4 | 27.89% |
| BLK240719C00740000 | 2024-04-15 10:15AM EDT | 740.00 | 59.00 | 45.60 | 49.10 | 0.00 | - | 1 | 42 | 25.41% |
| BLK240719C00750000 | 2024-04-18 2:52PM EDT | 750.00 | 38.20 | 39.70 | 42.70 | 0.00 | - | 4 | 31 | 24.80% |
| BLK240719C00760000 | 2024-04-26 3:11PM EDT | 760.00 | 36.31 | 34.60 | 36.40 | +3.71 | +11.38% | 2 | 18 | 23.98% |
| BLK240719C00770000 | 2024-04-24 3:10PM EDT | 770.00 | 31.70 | 29.50 | 30.90 | 0.00 | - | 2 | 46 | 23.42% |
| BLK240719C00780000 | 2024-04-26 2:25PM EDT | 780.00 | 26.00 | 24.90 | 26.00 | +0.80 | +3.17% | 14 | 36 | 22.95% |
| BLK240719C00790000 | 2024-04-22 9:57AM EDT | 790.00 | 21.40 | 20.10 | 22.20 | 0.00 | - | 3 | 23 | 22.93% |
| BLK240719C00800000 | 2024-04-25 1:17PM EDT | 800.00 | 15.00 | 16.30 | 18.60 | 0.00 | - | 8 | 51 | 22.73% |
| BLK240719C00810000 | 2024-04-22 1:52PM EDT | 810.00 | 17.20 | 13.60 | 14.90 | 0.00 | - | 11 | 66 | 22.13% |
| BLK240719C00820000 | 2024-04-23 12:51PM EDT | 820.00 | 15.00 | 11.00 | 12.30 | 0.00 | - | 1 | 72 | 22.05% |
| BLK240719C00830000 | 2024-04-26 3:02PM EDT | 830.00 | 9.96 | 8.80 | 9.90 | +2.06 | +26.08% | 1 | 382 | 21.81% |
| BLK240719C00840000 | 2024-04-26 3:02PM EDT | 840.00 | 7.96 | 7.10 | 8.10 | +0.81 | +11.33% | 1 | 142 | 21.81% |
| BLK240719C00860000 | 2024-04-25 2:30PM EDT | 860.00 | 4.60 | 4.60 | 5.50 | 0.00 | - | 1 | 70 | 22.04% |
| BLK240719C00880000 | 2024-04-25 3:00PM EDT | 880.00 | 3.00 | 2.95 | 3.60 | 0.00 | - | 1 | 71 | 22.14% |
| BLK240719C00900000 | 2024-04-23 3:21PM EDT | 900.00 | 2.45 | 1.05 | 2.55 | 0.00 | - | 2 | 71 | 22.72% |
| BLK240719C00920000 | 2024-04-15 9:37AM EDT | 920.00 | 3.74 | 1.20 | 1.75 | 0.00 | - | 1 | 82 | 23.13% |
| BLK240719C00940000 | 2024-04-25 11:19AM EDT | 940.00 | 0.80 | 0.80 | 1.40 | 0.00 | - | 1 | 27 | 24.18% |
| BLK240719C00960000 | 2024-04-04 3:30PM EDT | 960.00 | 4.72 | 0.60 | 1.15 | 0.00 | - | 2 | 21 | 25.24% |
| BLK240719C00980000 | 2024-04-04 3:44PM EDT | 980.00 | 3.50 | 0.45 | 1.05 | 0.00 | - | 1 | 63 | 26.67% |
| BLK240719C01000000 | 2024-04-16 9:30AM EDT | 1,000.00 | 1.00 | 0.35 | 0.95 | 0.00 | - | 6 | 41 | 27.97% |
| BLK240719C01020000 | 2024-03-13 3:53PM EDT | 1,020.00 | 2.98 | 0.25 | 1.35 | 0.00 | - | 1 | 31 | 31.35% |
| BLK240719C01040000 | 2024-04-02 1:38PM EDT | 1,040.00 | 1.85 | 0.25 | 0.80 | 0.00 | - | 9 | 11 | 30.49% |
| BLK240719C01060000 | 2024-04-23 3:58PM EDT | 1,060.00 | 0.45 | 0.20 | 0.75 | 0.00 | - | 1 | 14 | 31.75% |
| BLK240719C01080000 | 2024-04-02 12:04PM EDT | 1,080.00 | 1.34 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 32.94% |
| BLK240719C01100000 | 2024-03-28 9:41AM EDT | 1,100.00 | 1.48 | 0.15 | 0.70 | 0.00 | - | 1 | 44 | 34.40% |
| BLK240719C01120000 | 2024-01-22 2:06PM EDT | 1,120.00 | 0.70 | 0.15 | 1.50 | 0.00 | - | 1 | 1 | 40.02% |
| BLK240719C01160000 | 2023-12-26 2:03PM EDT | 1,160.00 | 1.20 | 0.20 | 1.20 | 0.00 | - | 1 | 1 | 41.55% |
| BLK240719C01180000 | 2024-04-15 1:17PM EDT | 1,180.00 | 0.40 | 0.10 | 2.50 | 0.00 | - | 1 | 3 | 48.20% |
| BLK240719C01200000 | 2024-04-03 10:53AM EDT | 1,200.00 | 0.70 | 0.00 | 2.90 | 0.00 | - | 10 | 12 | 50.95% |
| BLK240719C01220000 | 2024-04-12 9:34AM EDT | 1,220.00 | 0.60 | 0.05 | 4.80 | 0.00 | - | 2 | 2 | 50.85% |
| BLK240719C01240000 | 2024-04-12 9:34AM EDT | 1,240.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 7 | 7 | 41.33% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240719P00380000 | 2024-04-25 11:10AM EDT | 380.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 3 | 24 | 53.96% |
| BLK240719P00400000 | 2024-02-20 10:30AM EDT | 400.00 | 0.79 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 54.18% |
| BLK240719P00410000 | 2024-01-04 10:37AM EDT | 410.00 | 0.97 | 0.00 | 1.15 | 0.00 | - | - | 10 | 56.62% |
| BLK240719P00420000 | 2024-01-03 4:09PM EDT | 420.00 | 2.00 | 0.00 | 1.25 | 0.00 | - | - | 2 | 55.23% |
| BLK240719P00450000 | 2023-12-14 11:00AM EDT | 450.00 | 1.16 | 0.20 | 5.20 | 0.00 | - | - | 5 | 62.31% |
| BLK240719P00460000 | 2024-04-17 3:41PM EDT | 460.00 | 0.38 | 0.05 | 0.50 | 0.00 | - | 1 | 7 | 46.17% |
| BLK240719P00470000 | 2024-04-11 2:51PM EDT | 470.00 | 0.45 | 0.10 | 2.80 | 0.00 | - | 10 | 8 | 51.88% |
| BLK240719P00480000 | 2024-01-12 11:18AM EDT | 480.00 | 3.02 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 50.17% |
| BLK240719P00500000 | 2024-04-16 3:34PM EDT | 500.00 | 0.70 | 0.00 | 4.60 | 0.00 | - | 1 | 4 | 57.47% |
| BLK240719P00520000 | 2024-04-17 3:49PM EDT | 520.00 | 0.85 | 0.25 | 0.80 | 0.00 | - | - | 1 | 38.48% |
| BLK240719P00540000 | 2024-04-15 1:20PM EDT | 540.00 | 1.10 | 0.25 | 0.95 | 0.00 | - | 12 | 11 | 36.08% |
| BLK240719P00550000 | 2024-04-16 1:20PM EDT | 550.00 | 1.30 | 0.55 | 1.10 | 0.00 | - | 1 | 17 | 35.24% |
| BLK240719P00560000 | 2024-01-12 10:50AM EDT | 560.00 | 3.25 | 1.50 | 2.85 | 0.00 | - | 1 | 2 | 40.06% |
| BLK240719P00570000 | 2024-04-01 9:41AM EDT | 570.00 | 1.25 | 0.85 | 1.35 | 0.00 | - | 2 | 4 | 33.05% |
| BLK240719P00580000 | 2024-01-12 4:09PM EDT | 580.00 | 3.00 | 2.00 | 4.10 | 0.00 | - | 3 | 5 | 39.37% |
| BLK240719P00590000 | 2024-04-26 3:35PM EDT | 590.00 | 1.39 | 1.20 | 1.70 | -0.36 | -20.57% | 2 | 4 | 31.00% |
| BLK240719P00600000 | 2024-04-24 1:57PM EDT | 600.00 | 1.73 | 1.40 | 1.85 | 0.00 | - | 1 | 51 | 29.79% |
| BLK240719P00610000 | 2024-04-18 1:18PM EDT | 610.00 | 3.50 | 1.70 | 2.20 | 0.00 | - | 1 | 5 | 29.11% |
| BLK240719P00620000 | 2024-04-25 2:28PM EDT | 620.00 | 2.65 | 2.10 | 2.45 | 0.00 | - | 6 | 8 | 28.02% |
| BLK240719P00630000 | 2024-04-25 3:35PM EDT | 630.00 | 3.10 | 2.55 | 2.85 | 0.00 | - | 24 | 19 | 27.19% |
| BLK240719P00640000 | 2024-04-22 12:50PM EDT | 640.00 | 4.20 | 3.00 | 3.40 | 0.00 | - | 2 | 13 | 26.53% |
| BLK240719P00650000 | 2024-04-25 3:36PM EDT | 650.00 | 4.40 | 3.50 | 4.10 | 0.00 | - | 5 | 36 | 25.95% |
| BLK240719P00660000 | 2024-04-26 10:05AM EDT | 660.00 | 4.50 | 4.10 | 4.90 | -0.90 | -16.67% | 2 | 311 | 25.32% |
| BLK240719P00670000 | 2024-04-10 1:05PM EDT | 670.00 | 7.10 | 5.10 | 5.90 | 0.00 | - | 3 | 11 | 24.76% |
| BLK240719P00680000 | 2024-04-22 3:01PM EDT | 680.00 | 7.80 | 6.20 | 7.10 | 0.00 | - | 1 | 60 | 24.22% |
| BLK240719P00690000 | 2024-04-25 3:14PM EDT | 690.00 | 9.10 | 6.70 | 8.60 | 0.00 | - | 19 | 18 | 23.77% |
| BLK240719P00700000 | 2024-04-25 11:52AM EDT | 700.00 | 9.50 | 8.40 | 11.00 | -2.32 | -19.63% | 1 | 75 | 23.93% |
| BLK240719P00710000 | 2024-04-24 2:39PM EDT | 710.00 | 12.00 | 10.40 | 12.50 | 0.00 | - | 3 | 66 | 22.93% |
| BLK240719P00720000 | 2024-04-25 11:44AM EDT | 720.00 | 16.90 | 13.30 | 14.90 | 0.00 | - | 2 | 59 | 22.47% |
| BLK240719P00730000 | 2024-04-25 9:52AM EDT | 730.00 | 16.10 | 15.50 | 18.30 | -6.55 | -28.92% | 1 | 54 | 22.49% |
| BLK240719P00740000 | 2024-04-26 9:39AM EDT | 740.00 | 20.84 | 19.40 | 21.50 | -2.96 | -12.44% | 4 | 87 | 22.01% |
| BLK240719P00750000 | 2024-04-25 3:27PM EDT | 750.00 | 25.50 | 22.90 | 25.50 | 0.00 | - | 4 | 82 | 21.79% |
| BLK240719P00760000 | 2024-04-19 11:39AM EDT | 760.00 | 37.48 | 27.80 | 29.20 | 0.00 | - | 7 | 202 | 21.03% |
| BLK240719P00770000 | 2024-04-25 3:28PM EDT | 770.00 | 35.00 | 32.60 | 34.00 | 0.00 | - | 1 | 114 | 20.68% |
| BLK240719P00780000 | 2024-04-19 2:47PM EDT | 780.00 | 50.89 | 37.60 | 39.80 | 0.00 | - | 1 | 52 | 20.66% |
| BLK240719P00790000 | 2024-04-23 3:33PM EDT | 790.00 | 42.70 | 40.20 | 46.10 | 0.00 | - | 2 | 97 | 20.65% |
| BLK240719P00800000 | 2024-04-23 12:10PM EDT | 800.00 | 49.58 | 46.30 | 53.70 | 0.00 | - | 2 | 76 | 21.25% |
| BLK240719P00810000 | 2024-04-22 9:30AM EDT | 810.00 | 64.80 | 53.40 | 60.80 | 0.00 | - | 2 | 67 | 21.19% |
| BLK240719P00820000 | 2024-04-09 3:29PM EDT | 820.00 | 45.90 | 61.00 | 68.30 | 0.00 | - | 1 | 25 | 21.12% |
| BLK240719P00830000 | 2024-04-05 11:47AM EDT | 830.00 | 53.80 | 69.00 | 76.50 | 0.00 | - | 1 | 98 | 21.35% |
| BLK240719P00840000 | 2024-04-04 1:13PM EDT | 840.00 | 49.60 | 77.60 | 85.60 | 0.00 | - | 3 | 20 | 22.21% |
| BLK240719P00860000 | 2024-03-13 11:42AM EDT | 860.00 | 53.90 | 97.20 | 105.00 | 0.00 | - | 2 | 9 | 24.79% |
| BLK240719P00940000 | 2024-02-13 4:44PM EDT | 940.00 | 167.00 | 128.50 | 135.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.