Canada markets close in 1 hour 43 minutes

BlackRock, Inc. (BLK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
729.96+4.75 (+0.65%)
As of 02:16PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLK220812C005100002022-07-01 3:11PM EDT510.00113.10156.50163.900.00-420.00%
BLK220812C005700002022-08-11 9:30AM EDT570.00162.54155.20162.60+58.29+55.91%22214.82%
BLK220812C005800002022-07-21 11:29AM EDT580.0060.60145.50152.400.00-55199.07%
BLK220812C005900002022-08-09 12:03PM EDT590.00102.65136.20141.100.00-15160.64%
BLK220812C006000002022-08-11 11:16AM EDT600.00133.40126.80130.10+97.06+267.09%2022109.77%
BLK220812C006100002022-08-11 11:16AM EDT610.00123.35115.30121.30+88.35+252.43%2024143.80%
BLK220812C006200002022-07-22 9:30AM EDT620.0032.90105.40112.400.00-12151.49%
BLK220812C006300002022-08-10 2:17PM EDT630.0090.1094.90102.400.00-15139.75%
BLK220812C006350002022-07-28 11:43AM EDT635.0027.8590.9097.300.00--1132.54%
BLK220812C006400002022-07-22 11:29AM EDT640.0017.2086.7091.200.00-13109.86%
BLK220812C006425002022-08-05 3:21PM EDT642.5052.6082.0088.500.00-22103.47%
BLK220812C006500002022-07-29 10:09AM EDT650.0028.5075.9082.300.00-110115.11%
BLK220812C006550002022-08-03 10:11AM EDT655.0026.5070.9077.200.00-14108.08%
BLK220812C006600002022-08-08 3:12PM EDT660.0039.8766.9070.400.00-1372.56%
BLK220812C006650002022-08-09 3:27PM EDT665.0030.9260.4068.000.00-39104.98%
BLK220812C006700002022-08-11 1:52PM EDT670.0059.8257.1062.60+8.12+15.71%21994.87%
BLK220812C006750002022-08-09 3:27PM EDT675.0020.9949.6055.300.00-2856.25%
BLK220812C006775002022-08-04 9:53AM EDT677.5025.6047.9053.100.00--260.74%
BLK220812C006800002022-08-10 3:07PM EDT680.0040.6145.8052.000.00-11276.82%
BLK220812C006850002022-08-10 3:04PM EDT685.0035.0639.8045.900.00-31458.15%
BLK220812C006875002022-08-08 9:46AM EDT687.5015.3037.5043.000.00-1249.22%
BLK220812C006900002022-08-10 12:58PM EDT690.0031.2537.5040.800.00-101851.56%
BLK220812C006925002022-08-10 9:30AM EDT692.5020.7232.5040.600.00-11471.33%
BLK220812C006950002022-08-10 3:04PM EDT695.0025.1729.8035.500.00-141541.97%
BLK220812C006975002022-08-11 10:27AM EDT697.5038.6529.8032.90+14.97+63.22%1737.84%
BLK220812C007000002022-08-11 1:09PM EDT700.0032.8627.4031.30+10.11+44.44%74646.58%
BLK220812C007050002022-08-10 1:07PM EDT705.0016.9320.5027.800.00-132252.61%
BLK220812C007100002022-08-10 3:54PM EDT710.0015.0018.2021.400.00-51235.68%
BLK220812C007150002022-08-11 12:15PM EDT715.0014.8012.8016.30+2.40+19.35%103528.69%
BLK220812C007200002022-08-11 1:26PM EDT720.0012.7410.0011.40+3.28+34.67%112322.83%
BLK220812C007250002022-08-11 11:41AM EDT725.0010.006.308.20+4.10+69.49%53424.94%
BLK220812C007300002022-08-11 1:04PM EDT730.006.203.604.80+3.13+101.95%52722.36%
BLK220812C007350002022-08-11 12:03PM EDT735.002.641.503.10+0.29+12.34%121324.22%
BLK220812C007400002022-08-11 12:34PM EDT740.001.620.751.30+0.60+58.82%321221.72%
BLK220812C007600002022-08-11 11:19AM EDT760.000.050.000.85-0.09-64.29%201139.67%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLK220812P003800002022-08-01 2:08PM EDT380.000.050.000.150.00-57308.59%
BLK220812P003900002022-08-01 12:09PM EDT390.000.060.000.050.00-34270.31%
BLK220812P004000002022-07-25 12:15PM EDT400.000.050.000.050.00-810259.38%
BLK220812P004100002022-07-20 2:13PM EDT410.000.050.000.050.00--4250.00%
BLK220812P004200002022-07-22 3:06PM EDT420.000.050.000.200.00-2020271.88%
BLK220812P004300002022-07-28 10:32AM EDT430.000.050.000.200.00--1260.94%
BLK220812P004400002022-07-28 10:32AM EDT440.000.050.000.050.00--2220.31%
BLK220812P004500002022-07-18 12:00PM EDT450.000.450.000.200.00-67239.84%
BLK220812P004600002022-07-28 10:58AM EDT460.000.100.000.050.00--4203.13%
BLK220812P004800002022-07-26 11:43AM EDT480.000.150.000.200.00--6210.16%
BLK220812P004900002022-08-05 3:00PM EDT490.000.050.000.150.00-14195.31%
BLK220812P005000002022-07-19 12:09PM EDT500.001.800.000.200.00-36191.41%
BLK220812P005100002022-07-20 1:08PM EDT510.001.130.001.550.00-12235.64%
BLK220812P005250002022-08-08 10:10AM EDT525.000.050.000.050.00-3333148.44%
BLK220812P005300002022-08-10 1:33PM EDT530.000.050.000.650.00-132188.67%
BLK220812P005400002022-07-27 10:08AM EDT540.001.230.000.100.00-3545145.31%
BLK220812P005450002022-08-01 1:13PM EDT545.000.100.001.550.00--8197.17%
BLK220812P005500002022-08-01 1:12PM EDT550.000.100.000.150.00-1250142.58%
BLK220812P005600002022-08-09 12:23PM EDT560.000.050.001.550.00-911181.20%
BLK220812P005650002022-08-04 11:26AM EDT565.000.050.000.150.00--2130.08%
BLK220812P005750002022-08-04 11:26AM EDT575.000.060.000.250.00-22129.10%
BLK220812P005800002022-08-09 3:18PM EDT580.000.230.000.250.00-26124.81%
BLK220812P005850002022-08-01 10:25AM EDT585.000.800.000.750.00-48138.97%
BLK220812P005900002022-08-09 3:18PM EDT590.000.250.000.200.00-24113.67%
BLK220812P005950002022-08-02 3:49PM EDT595.000.900.000.750.00-16129.59%
BLK220812P006000002022-08-09 3:21PM EDT600.000.050.000.250.00-624108.20%
BLK220812P006050002022-08-02 1:56PM EDT605.001.200.000.250.00--1104.10%
BLK220812P006100002022-08-01 10:29AM EDT610.001.830.000.200.00-1697.46%
BLK220812P006150002022-08-03 12:53PM EDT615.000.860.001.550.00-23125.00%
BLK220812P006200002022-08-10 1:58PM EDT620.000.050.000.100.00-12882.81%
BLK220812P006225002022-08-01 12:10PM EDT622.502.450.000.200.00--287.50%
BLK220812P006250002022-08-04 10:57AM EDT625.000.600.001.550.00-510115.04%
BLK220812P006275002022-08-03 3:40PM EDT627.501.200.000.250.00-1185.94%
BLK220812P006300002022-08-10 3:31PM EDT630.000.050.000.500.00-283991.99%
BLK220812P006350002022-08-10 9:57AM EDT635.000.050.001.000.00-3497.46%
BLK220812P006375002022-08-02 2:24PM EDT637.503.240.001.550.00-15102.69%
BLK220812P006400002022-08-05 3:56PM EDT640.000.790.001.550.00-65100.24%
BLK220812P006425002022-08-09 1:59PM EDT642.500.350.001.550.00-3897.75%
BLK220812P006450002022-08-09 3:14PM EDT645.000.600.001.500.00-4794.73%
BLK220812P006500002022-08-10 12:57PM EDT650.000.050.001.000.00-165683.50%
BLK220812P006550002022-08-09 11:08AM EDT655.001.000.000.200.00-11162.31%
BLK220812P006600002022-08-09 3:39PM EDT660.001.100.000.250.00-11960.06%
BLK220812P006650002022-08-09 1:56PM EDT665.001.500.000.300.00-51957.52%
BLK220812P006700002022-08-10 1:07PM EDT670.000.150.001.600.00-12871.12%
BLK220812P006750002022-08-11 10:22AM EDT675.000.050.001.60-0.30-85.71%12666.11%
BLK220812P006775002022-08-11 12:17PM EDT677.500.050.000.60-0.52-91.23%4752.88%
BLK220812P006800002022-08-10 10:21AM EDT680.000.620.001.600.00-3461.11%
BLK220812P006825002022-08-09 2:27PM EDT682.505.800.000.300.00-1248.49%
BLK220812P006850002022-08-10 1:01PM EDT685.000.650.001.650.00-31456.45%
BLK220812P006875002022-08-09 1:55PM EDT687.507.000.000.950.00-61955.69%
BLK220812P006900002022-08-11 10:16AM EDT690.000.230.000.45-0.37-61.67%1845.14%
BLK220812P006925002022-08-11 10:16AM EDT692.500.260.050.50-0.74-74.00%1643.70%
BLK220812P006950002022-08-10 3:33PM EDT695.001.000.000.500.00-71041.31%
BLK220812P006975002022-08-10 9:48AM EDT697.501.750.000.650.00-1441.21%
BLK220812P007000002022-08-10 3:53PM EDT700.001.300.150.550.00-101137.21%
BLK220812P007100002022-08-11 9:51AM EDT710.000.500.451.00-1.73-77.58%202231.85%
BLK220812P007200002022-08-11 1:46PM EDT720.002.001.403.30-4.50-69.23%4633.69%
BLK220812P007300002022-08-11 11:59AM EDT730.004.854.706.40-23.46-82.87%5129.60%