BlackRock, Inc. (BLK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240920C00500000 | 2024-04-04 9:30AM EDT | 500.00 | 331.74 | 265.10 | 273.00 | 0.00 | - | 1 | 1 | 52.75% |
| BLK240920C00600000 | 2024-04-25 10:18AM EDT | 600.00 | 163.39 | 169.90 | 178.00 | 0.00 | - | 1 | 3 | 39.39% |
| BLK240920C00700000 | 2024-04-25 11:27AM EDT | 700.00 | 82.04 | 84.00 | 92.00 | 0.00 | - | 5 | 1 | 29.71% |
| BLK240920C00740000 | 2024-04-26 10:06AM EDT | 740.00 | 59.60 | 58.50 | 64.00 | +2.25 | +3.92% | 3 | 1 | 27.23% |
| BLK240920C00750000 | 2024-04-22 11:32AM EDT | 750.00 | 49.40 | 50.10 | 57.30 | 0.00 | - | 7 | 10 | 26.44% |
| BLK240920C00760000 | 2024-04-26 10:25AM EDT | 760.00 | 49.70 | 47.10 | 49.70 | +4.30 | +9.47% | 4 | 40 | 25.05% |
| BLK240920C00770000 | 2024-04-26 10:38AM EDT | 770.00 | 43.70 | 42.00 | 43.80 | +0.10 | +0.23% | 16 | 55 | 24.38% |
| BLK240920C00780000 | 2024-04-26 10:38AM EDT | 780.00 | 38.60 | 37.00 | 39.10 | -0.30 | -0.77% | 4 | 26 | 24.17% |
| BLK240920C00790000 | 2024-04-26 12:20PM EDT | 790.00 | 34.00 | 32.50 | 34.50 | -2.30 | -6.34% | 4 | 13 | 23.83% |
| BLK240920C00800000 | 2024-04-26 11:22AM EDT | 800.00 | 28.71 | 27.30 | 31.00 | -3.39 | -10.56% | 4 | 42 | 23.91% |
| BLK240920C00810000 | 2024-04-25 12:57PM EDT | 810.00 | 25.50 | 23.50 | 26.50 | +2.40 | +10.39% | 1 | 10 | 23.27% |
| BLK240920C00820000 | 2024-04-23 10:49AM EDT | 820.00 | 24.90 | 19.80 | 23.10 | 0.00 | - | 1 | 10 | 23.06% |
| BLK240920C00830000 | 2024-04-22 2:01PM EDT | 830.00 | 21.36 | 18.10 | 19.90 | 0.00 | - | 2 | 210 | 22.77% |
| BLK240920C00840000 | 2024-04-22 10:17AM EDT | 840.00 | 16.15 | 15.60 | 18.10 | 0.00 | - | 1 | 8 | 23.16% |
| BLK240920C00850000 | 2024-04-24 1:52PM EDT | 850.00 | 15.60 | 12.30 | 15.70 | 0.00 | - | 2 | 13 | 23.04% |
| BLK240920C00860000 | 2024-04-23 3:58PM EDT | 860.00 | 13.37 | 11.30 | 12.60 | 0.00 | - | 1 | 16 | 22.25% |
| BLK240920C00870000 | 2024-03-08 11:53AM EDT | 870.00 | 48.30 | 26.40 | 28.30 | 0.00 | - | 4 | 4 | 33.51% |
| BLK240920C00880000 | 2024-04-15 11:19AM EDT | 880.00 | 13.05 | 8.00 | 9.00 | 0.00 | - | 1 | 2 | 21.91% |
| BLK240920C00890000 | 2024-04-09 3:56PM EDT | 890.00 | 21.55 | 6.80 | 7.70 | 0.00 | - | 2 | 5 | 21.89% |
| BLK240920C00900000 | 2024-04-15 10:04AM EDT | 900.00 | 11.80 | 5.70 | 7.80 | 0.00 | - | 4 | 6 | 23.03% |
| BLK240920C00910000 | 2024-04-26 12:14PM EDT | 910.00 | 5.30 | 4.80 | 5.60 | -27.94 | -84.06% | 1 | 2 | 21.87% |
| BLK240920C00930000 | 2024-04-16 3:53PM EDT | 930.00 | 4.90 | 3.30 | 4.00 | 0.00 | - | 1 | 2 | 21.83% |
| BLK240920C00950000 | 2024-04-15 9:30AM EDT | 950.00 | 5.18 | 2.35 | 2.85 | 0.00 | - | 2 | 8 | 21.84% |
| BLK240920C00960000 | 2024-04-18 3:35PM EDT | 960.00 | 2.98 | 2.05 | 2.45 | 0.00 | - | 1 | 2 | 21.94% |
| BLK240920C01000000 | 2024-04-26 10:49AM EDT | 1,000.00 | 1.05 | 1.10 | 1.80 | -0.75 | -41.67% | 1 | 8 | 23.53% |
| BLK240920C01040000 | 2024-04-15 1:51PM EDT | 1,040.00 | 1.58 | 0.65 | 1.45 | 0.00 | - | 1 | 1 | 25.28% |
| BLK240920C01080000 | 2024-03-19 12:57PM EDT | 1,080.00 | 2.07 | 0.70 | 1.45 | 0.00 | - | 1 | 1 | 27.75% |
| BLK240920C01100000 | 2024-03-28 10:34AM EDT | 1,100.00 | 2.99 | 0.40 | 1.15 | 0.00 | - | 5 | 11 | 27.91% |
| BLK240920C01200000 | 2024-04-15 12:20PM EDT | 1,200.00 | 0.77 | 0.00 | 0.90 | 0.00 | - | - | 9 | 32.17% |
| BLK240920C01220000 | 2024-04-24 3:59PM EDT | 1,220.00 | 0.58 | 0.05 | 0.85 | 0.00 | - | 15 | 19 | 32.89% |
| BLK240920C01240000 | 2024-03-28 12:03PM EDT | 1,240.00 | 1.20 | 0.20 | 0.85 | 0.00 | - | 21 | 31 | 33.84% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240920P00390000 | 2024-04-19 3:47PM EDT | 390.00 | 0.35 | 0.00 | 3.10 | 0.00 | - | 1 | 2 | 52.94% |
| BLK240920P00400000 | 2024-04-08 1:41PM EDT | 400.00 | 0.60 | 0.05 | 0.70 | 0.00 | - | - | 3 | 45.53% |
| BLK240920P00410000 | 2024-04-01 9:30AM EDT | 410.00 | 0.60 | 0.20 | 1.50 | 0.00 | - | 1 | 6 | 49.13% |
| BLK240920P00420000 | 2024-03-12 11:07AM EDT | 420.00 | 1.24 | 0.55 | 1.40 | 0.00 | - | 4 | 7 | 46.91% |
| BLK240920P00450000 | 2024-04-04 9:30AM EDT | 450.00 | 1.20 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 40.78% |
| BLK240920P00480000 | 2024-04-16 9:31AM EDT | 480.00 | 1.83 | 0.80 | 1.45 | 0.00 | - | - | 70 | 37.72% |
| BLK240920P00500000 | 2024-04-12 9:57AM EDT | 500.00 | 1.80 | 0.25 | 1.75 | 0.00 | - | 2 | 2 | 35.94% |
| BLK240920P00520000 | 2024-04-03 2:36PM EDT | 520.00 | 2.10 | 1.40 | 2.05 | 0.00 | - | 1 | 1 | 34.00% |
| BLK240920P00600000 | 2024-04-22 10:30AM EDT | 600.00 | 6.00 | 4.10 | 5.10 | 0.00 | - | 1 | 8 | 28.31% |
| BLK240920P00610000 | 2024-04-24 1:50PM EDT | 610.00 | 5.20 | 4.70 | 5.30 | 0.00 | - | 2 | 21 | 27.07% |
| BLK240920P00620000 | 2024-04-12 12:38PM EDT | 620.00 | 8.20 | 5.40 | 5.90 | 0.00 | - | 1 | 1 | 26.32% |
| BLK240920P00640000 | 2024-04-24 2:59PM EDT | 640.00 | 7.90 | 7.10 | 7.90 | 0.00 | - | 1 | 2 | 25.43% |
| BLK240920P00650000 | 2024-04-22 1:39PM EDT | 650.00 | 9.85 | 8.10 | 10.40 | 0.00 | - | 1 | 7 | 26.17% |
| BLK240920P00660000 | 2024-04-08 12:28PM EDT | 660.00 | 9.50 | 9.50 | 10.30 | 0.00 | - | 1 | 6 | 24.39% |
| BLK240920P00670000 | 2024-04-19 10:13AM EDT | 670.00 | 15.80 | 10.80 | 11.80 | 0.00 | - | 2 | 3 | 23.92% |
| BLK240920P00680000 | 2024-03-21 2:36PM EDT | 680.00 | 7.90 | 17.60 | 19.10 | 0.00 | - | - | 1 | 27.44% |
| BLK240920P00690000 | 2024-04-19 3:46PM EDT | 690.00 | 21.60 | 14.60 | 15.80 | 0.00 | - | 1 | 2 | 23.27% |
| BLK240920P00700000 | 2024-04-25 1:25PM EDT | 700.00 | 20.00 | 15.60 | 17.90 | 0.00 | - | 5 | 46 | 22.76% |
| BLK240920P00710000 | 2024-04-23 10:52AM EDT | 710.00 | 20.30 | 18.90 | 20.50 | 0.00 | - | 1 | 18 | 22.41% |
| BLK240920P00720000 | 2024-04-26 3:53PM EDT | 720.00 | 22.50 | 21.70 | 23.50 | -4.00 | -15.09% | 21 | 33 | 22.12% |
| BLK240920P00730000 | 2024-04-25 2:46PM EDT | 730.00 | 28.30 | 24.00 | 27.60 | 0.00 | - | 1 | 42 | 22.26% |
| BLK240920P00740000 | 2024-04-23 10:11AM EDT | 740.00 | 30.40 | 28.10 | 31.20 | 0.00 | - | 1 | 22 | 21.92% |
| BLK240920P00750000 | 2024-04-25 1:25PM EDT | 750.00 | 37.60 | 31.30 | 34.20 | 0.00 | - | 2 | 98 | 21.07% |
| BLK240920P00760000 | 2024-04-26 1:21PM EDT | 760.00 | 36.40 | 36.60 | 39.00 | -2.10 | -5.45% | 20 | 37 | 20.99% |
| BLK240920P00770000 | 2024-04-26 2:40PM EDT | 770.00 | 41.30 | 41.40 | 43.40 | -2.50 | -5.71% | 4 | 13 | 20.50% |
| BLK240920P00780000 | 2024-04-24 11:19AM EDT | 780.00 | 49.20 | 46.40 | 48.70 | 0.00 | - | 4 | 13 | 20.28% |
| BLK240920P00790000 | 2024-04-12 10:06AM EDT | 790.00 | 50.70 | 51.80 | 54.40 | 0.00 | - | 1 | 47 | 20.05% |
| BLK240920P00800000 | 2024-04-11 2:32PM EDT | 800.00 | 53.45 | 54.90 | 62.30 | 0.00 | - | 25 | 27 | 20.80% |
| BLK240920P00810000 | 2024-04-04 2:50PM EDT | 810.00 | 53.30 | 61.00 | 68.40 | 0.00 | - | 1 | 2 | 20.40% |
| BLK240920P00820000 | 2024-03-19 12:18PM EDT | 820.00 | 54.50 | 83.70 | 89.90 | 0.00 | - | 1 | 2 | 28.43% |
| BLK240920P00830000 | 2024-04-02 2:59PM EDT | 830.00 | 55.30 | 75.40 | 82.90 | 0.00 | - | 1 | 2 | 20.31% |
| BLK240920P00840000 | 2024-03-25 3:13PM EDT | 840.00 | 58.00 | 84.00 | 90.80 | 0.00 | - | 1 | 3 | 20.39% |
| BLK240920P00850000 | 2024-04-12 9:54AM EDT | 850.00 | 89.40 | 90.50 | 98.80 | 0.00 | - | 1 | 6 | 20.37% |
| BLK240920P00860000 | 2024-03-22 2:59PM EDT | 860.00 | 63.80 | 111.20 | 119.30 | 0.00 | - | 1 | 2 | 28.48% |
| BLK240920P00870000 | 2024-04-01 1:45PM EDT | 870.00 | 70.00 | 107.20 | 115.90 | 0.00 | - | - | 1 | 20.63% |
| BLK240920P00900000 | 2024-04-15 10:01AM EDT | 900.00 | 127.00 | 134.50 | 143.20 | 0.00 | - | 1 | 2 | 21.43% |
| BLK240920P00920000 | 2024-04-01 3:30PM EDT | 920.00 | 105.40 | 153.00 | 162.30 | 0.00 | - | - | 1 | 22.40% |
| BLK240920P00950000 | 2024-03-21 3:20PM EDT | 950.00 | 115.89 | 196.70 | 203.90 | 0.00 | - | - | 0 | 35.56% |
| BLK240920P01000000 | 2024-04-17 12:50PM EDT | 1,000.00 | 247.50 | 232.40 | 240.80 | 0.00 | - | 1 | 0 | 27.12% |
© 2024 Yahoo. All rights reserved.