BlackRock, Inc. (BLK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240816C00700000 | 2024-04-04 2:37PM EDT | 700.00 | 124.40 | 71.50 | 75.70 | 0.00 | - | 3 | 3 | 27.39% |
| BLK240816C00740000 | 2024-04-26 2:57PM EDT | 740.00 | 55.00 | 44.70 | 47.00 | 0.00 | - | 3 | 711 | 24.33% |
| BLK240816C00760000 | 2024-05-01 10:22AM EDT | 760.00 | 37.00 | 34.20 | 35.60 | 0.00 | - | 1 | 35 | 23.38% |
| BLK240816C00780000 | 2024-04-30 2:31PM EDT | 780.00 | 28.10 | 25.30 | 26.30 | 0.00 | - | 1 | 35 | 22.72% |
| BLK240816C00800000 | 2024-04-29 10:21AM EDT | 800.00 | 23.50 | 17.70 | 18.80 | 0.00 | - | 1 | 16 | 22.15% |
| BLK240816C00820000 | 2024-05-01 9:30AM EDT | 820.00 | 14.20 | 12.20 | 13.10 | 0.00 | - | 26 | 43 | 21.75% |
| BLK240816C00840000 | 2024-05-01 3:11PM EDT | 840.00 | 10.40 | 8.00 | 8.90 | 0.00 | - | 2 | 17 | 21.45% |
| BLK240816C00860000 | 2024-04-30 9:30AM EDT | 860.00 | 7.00 | 5.40 | 6.10 | 0.00 | - | 1 | 3 | 21.45% |
| BLK240816C00880000 | 2024-05-01 10:25AM EDT | 880.00 | 4.57 | 3.50 | 4.10 | 0.00 | - | 1 | 10 | 21.46% |
| BLK240816C00900000 | 2024-04-30 12:59PM EDT | 900.00 | 3.02 | 2.35 | 2.80 | 0.00 | - | 1 | 8 | 21.63% |
| BLK240816C00920000 | 2024-04-12 9:34AM EDT | 920.00 | 8.90 | 1.60 | 2.00 | 0.00 | - | 1 | 6 | 22.04% |
| BLK240816C00940000 | 2024-04-25 3:41PM EDT | 940.00 | 1.80 | 1.05 | 1.70 | 0.00 | - | 15 | 18 | 23.16% |
| BLK240816C01000000 | 2024-04-25 1:34PM EDT | 1,000.00 | 0.80 | 0.50 | 1.10 | 0.00 | - | 2 | 3 | 26.25% |
| BLK240816C01040000 | 2024-04-15 9:36AM EDT | 1,040.00 | 1.35 | 0.35 | 0.95 | 0.00 | - | - | 1 | 28.57% |
| BLK240816C01060000 | 2024-04-22 3:22PM EDT | 1,060.00 | 0.75 | 0.30 | 0.90 | 0.00 | - | 1 | 2 | 29.72% |
| BLK240816C01180000 | 2024-04-26 3:31PM EDT | 1,180.00 | 0.50 | 0.05 | 4.20 | 0.00 | - | 17 | 17 | 47.91% |
| BLK240816C01200000 | 2024-04-08 2:11PM EDT | 1,200.00 | 0.75 | 0.10 | 1.30 | 0.00 | - | - | 35 | 40.55% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240816P00500000 | 2024-04-12 3:57PM EDT | 500.00 | 1.10 | 0.50 | 1.10 | 0.00 | - | - | 1 | 38.18% |
| BLK240816P00560000 | 2024-04-22 3:14PM EDT | 560.00 | 1.83 | 1.35 | 1.95 | 0.00 | - | - | 1 | 32.01% |
| BLK240816P00620000 | 2024-04-25 10:59AM EDT | 620.00 | 4.68 | 3.60 | 4.10 | 0.00 | - | 9 | 13 | 26.95% |
| BLK240816P00640000 | 2024-05-01 9:40AM EDT | 640.00 | 5.41 | 5.00 | 5.50 | 0.00 | - | 1 | 3 | 25.57% |
| BLK240816P00680000 | 2024-04-25 10:59AM EDT | 680.00 | 11.98 | 10.00 | 10.40 | 0.00 | - | 9 | 13 | 23.33% |
| BLK240816P00700000 | 2024-04-25 10:08AM EDT | 700.00 | 16.10 | 13.60 | 14.50 | 0.00 | - | 89 | 49 | 22.49% |
| BLK240816P00720000 | 2024-04-30 11:47AM EDT | 720.00 | 18.90 | 18.90 | 19.80 | 0.00 | - | 3 | 9 | 21.60% |
| BLK240816P00740000 | 2024-05-01 3:24PM EDT | 740.00 | 23.60 | 26.10 | 27.20 | 0.00 | - | 13 | 17 | 21.09% |
| BLK240816P00760000 | 2024-05-01 12:10PM EDT | 760.00 | 34.00 | 34.90 | 36.20 | 0.00 | - | 2 | 69 | 20.46% |
| BLK240816P00780000 | 2024-04-30 10:34AM EDT | 780.00 | 44.00 | 45.40 | 47.60 | 0.00 | - | 2 | 16 | 20.17% |
| BLK240816P00800000 | 2024-04-15 11:50AM EDT | 800.00 | 54.10 | 58.00 | 60.60 | 0.00 | - | 3 | 5 | 19.73% |
| BLK240816P00820000 | 2024-04-18 2:08PM EDT | 820.00 | 79.60 | 72.90 | 76.80 | 0.00 | - | - | 3 | 20.48% |
| BLK240816P00880000 | 2024-04-17 9:38AM EDT | 880.00 | 125.88 | 125.80 | 133.00 | 0.00 | - | - | 2 | 25.64% |
© 2024 Yahoo. All rights reserved.