BlackRock, Inc. (BLK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510C00660000 | 2024-04-26 11:51AM EDT | 660.00 | 105.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK240510C00700000 | 2024-04-15 12:04PM EDT | 700.00 | 73.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BLK240510C00705000 | 2024-04-29 9:42AM EDT | 705.00 | 65.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BLK240510C00715000 | 2024-04-22 11:33AM EDT | 715.00 | 43.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BLK240510C00720000 | 2024-04-18 12:24PM EDT | 720.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BLK240510C00725000 | 2024-04-29 2:37PM EDT | 725.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK240510C00735000 | 2024-05-03 11:32AM EDT | 735.00 | 31.39 | 0.00 | 0.00 | +31.39 | - | 1 | 0 | 0.00% |
| BLK240510C00740000 | 2024-05-02 11:19AM EDT | 740.00 | 19.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLK240510C00745000 | 2024-05-01 2:56PM EDT | 745.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BLK240510C00750000 | 2024-05-02 12:54PM EDT | 750.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK240510C00752500 | 2024-05-02 10:42AM EDT | 752.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BLK240510C00755000 | 2024-05-03 1:23PM EDT | 755.00 | 14.45 | 0.00 | 0.00 | +4.95 | +52.11% | 7 | 0 | 0.00% |
| BLK240510C00757500 | 2024-05-03 3:27PM EDT | 757.50 | 12.70 | 0.00 | 0.00 | +2.80 | +28.28% | 6 | 0 | 0.00% |
| BLK240510C00760000 | 2024-05-03 3:33PM EDT | 760.00 | 11.42 | 0.00 | 0.00 | +1.92 | +20.21% | 9 | 0 | 0.00% |
| BLK240510C00762500 | 2024-05-02 10:36AM EDT | 762.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK240510C00765000 | 2024-05-03 1:19PM EDT | 765.00 | 8.80 | 0.00 | 0.00 | +4.20 | +91.30% | 23 | 0 | 0.39% |
| BLK240510C00767500 | 2024-05-03 3:30PM EDT | 767.50 | 7.10 | 0.00 | 0.00 | +1.40 | +24.56% | 6 | 0 | 0.78% |
| BLK240510C00770000 | 2024-05-03 3:02PM EDT | 770.00 | 6.25 | 0.00 | 0.00 | +1.15 | +22.55% | 13 | 0 | 1.56% |
| BLK240510C00772500 | 2024-05-03 3:54PM EDT | 772.50 | 4.16 | 0.00 | 0.00 | +1.08 | +35.06% | 15 | 0 | 3.13% |
| BLK240510C00775000 | 2024-05-03 3:57PM EDT | 775.00 | 3.40 | 0.00 | 0.00 | +0.73 | +27.34% | 16 | 0 | 3.13% |
| BLK240510C00777500 | 2024-05-03 3:03PM EDT | 777.50 | 3.40 | 0.00 | 0.00 | +1.45 | +74.36% | 1 | 0 | 3.13% |
| BLK240510C00780000 | 2024-05-03 3:12PM EDT | 780.00 | 2.70 | 0.00 | 0.00 | +0.90 | +50.00% | 23 | 0 | 3.13% |
| BLK240510C00785000 | 2024-05-03 3:43PM EDT | 785.00 | 1.55 | 0.00 | 0.00 | -0.15 | -8.82% | 8 | 0 | 6.25% |
| BLK240510C00790000 | 2024-05-03 3:41PM EDT | 790.00 | 0.95 | 0.00 | 0.00 | -0.75 | -44.12% | 20 | 0 | 6.25% |
| BLK240510C00795000 | 2024-05-03 2:28PM EDT | 795.00 | 0.75 | 0.00 | 0.00 | +0.20 | +36.36% | 18 | 0 | 6.25% |
| BLK240510C00800000 | 2024-05-03 1:56PM EDT | 800.00 | 0.48 | 0.00 | 0.00 | -0.37 | -43.53% | 5 | 0 | 6.25% |
| BLK240510C00805000 | 2024-05-03 12:58PM EDT | 805.00 | 0.44 | 0.00 | 0.00 | -0.26 | -37.14% | 5 | 0 | 12.50% |
| BLK240510C00810000 | 2024-05-03 3:42PM EDT | 810.00 | 0.20 | 0.00 | 0.00 | -0.20 | -50.00% | 45 | 0 | 12.50% |
| BLK240510C00815000 | 2024-05-03 3:11PM EDT | 815.00 | 0.20 | 0.00 | 0.00 | -1.55 | -88.57% | 33 | 0 | 12.50% |
| BLK240510C00820000 | 2024-05-01 10:41AM EDT | 820.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BLK240510C00825000 | 2024-05-03 10:08AM EDT | 825.00 | 0.13 | 0.00 | 0.00 | -0.12 | -48.00% | 1 | 0 | 12.50% |
| BLK240510C00830000 | 2024-05-01 10:33AM EDT | 830.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BLK240510C00835000 | 2024-04-26 11:10AM EDT | 835.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BLK240510C00840000 | 2024-04-25 10:58AM EDT | 840.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BLK240510C00845000 | 2024-05-03 10:04AM EDT | 845.00 | 0.05 | 0.00 | 0.00 | +0.05 | - | 2 | 0 | 12.50% |
| BLK240510C00850000 | 2024-05-03 11:26AM EDT | 850.00 | 0.05 | 0.00 | 0.00 | -0.15 | -75.00% | 1 | 0 | 25.00% |
| BLK240510C00860000 | 2024-04-25 10:17AM EDT | 860.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BLK240510C00870000 | 2024-04-11 3:17PM EDT | 870.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BLK240510C00880000 | 2024-04-12 11:29AM EDT | 880.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BLK240510C00890000 | 2024-04-10 10:43AM EDT | 890.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BLK240510C00900000 | 2024-04-11 9:42AM EDT | 900.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BLK240510C00910000 | 2024-05-01 10:00AM EDT | 910.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BLK240510C00920000 | 2024-05-02 9:51AM EDT | 920.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BLK240510C00930000 | 2024-04-29 11:08AM EDT | 930.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BLK240510C00940000 | 2024-05-03 11:10AM EDT | 940.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| BLK240510C00950000 | 2024-04-30 12:31PM EDT | 950.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BLK240510C00970000 | 2024-04-29 9:33AM EDT | 970.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| BLK240510C00980000 | 2024-04-16 10:07AM EDT | 980.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BLK240510C01020000 | 2024-04-04 1:55PM EDT | 1,020.00 | 0.45 | 0.00 | 2.60 | 0.00 | - | 2 | 2 | 127.22% |
| BLK240510C01040000 | 2024-04-19 3:17PM EDT | 1,040.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510P00600000 | 2024-05-01 10:09AM EDT | 600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BLK240510P00610000 | 2024-04-30 10:05AM EDT | 610.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BLK240510P00620000 | 2024-04-29 11:08AM EDT | 620.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BLK240510P00640000 | 2024-04-22 9:48AM EDT | 640.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BLK240510P00670000 | 2024-04-29 2:00PM EDT | 670.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BLK240510P00680000 | 2024-04-30 3:23PM EDT | 680.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BLK240510P00690000 | 2024-05-03 3:30PM EDT | 690.00 | 0.13 | 0.00 | 0.00 | -0.20 | -60.61% | 2 | 0 | 12.50% |
| BLK240510P00695000 | 2024-04-30 12:38PM EDT | 695.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BLK240510P00700000 | 2024-05-03 3:09PM EDT | 700.00 | 0.08 | 0.00 | 0.00 | -0.27 | -77.14% | 1 | 0 | 12.50% |
| BLK240510P00710000 | 2024-05-03 3:09PM EDT | 710.00 | 0.18 | 0.00 | 0.00 | -0.22 | -55.00% | 4 | 0 | 12.50% |
| BLK240510P00715000 | 2024-05-02 3:54PM EDT | 715.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BLK240510P00720000 | 2024-05-02 2:51PM EDT | 720.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BLK240510P00725000 | 2024-05-03 12:58PM EDT | 725.00 | 0.42 | 0.00 | 0.00 | -1.48 | -77.89% | 6 | 0 | 12.50% |
| BLK240510P00730000 | 2024-05-02 3:03PM EDT | 730.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BLK240510P00735000 | 2024-05-03 12:58PM EDT | 735.00 | 0.76 | 0.00 | 0.00 | -1.29 | -62.93% | 7 | 0 | 6.25% |
| BLK240510P00740000 | 2024-05-03 2:51PM EDT | 740.00 | 0.95 | 0.00 | 0.00 | -2.05 | -68.33% | 14 | 0 | 6.25% |
| BLK240510P00745000 | 2024-05-03 3:49PM EDT | 745.00 | 1.53 | 0.00 | 0.00 | -2.27 | -59.74% | 14 | 0 | 6.25% |
| BLK240510P00747500 | 2024-05-03 11:11AM EDT | 747.50 | 2.34 | 0.00 | 0.00 | -2.26 | -49.13% | 4 | 0 | 3.13% |
| BLK240510P00750000 | 2024-05-03 1:38PM EDT | 750.00 | 2.55 | 0.00 | 0.00 | -3.15 | -55.26% | 19 | 0 | 3.13% |
| BLK240510P00752500 | 2024-05-03 3:49PM EDT | 752.50 | 2.88 | 0.00 | 0.00 | -4.02 | -58.26% | 36 | 0 | 3.13% |
| BLK240510P00755000 | 2024-05-03 3:38PM EDT | 755.00 | 3.33 | 0.00 | 0.00 | -4.57 | -57.85% | 23 | 0 | 3.13% |
| BLK240510P00757500 | 2024-05-03 3:20PM EDT | 757.50 | 4.15 | 0.00 | 0.00 | -4.85 | -53.89% | 4 | 0 | 1.56% |
| BLK240510P00760000 | 2024-05-03 2:41PM EDT | 760.00 | 5.00 | 0.00 | 0.00 | -4.70 | -48.45% | 35 | 0 | 0.78% |
| BLK240510P00762500 | 2024-05-03 3:05PM EDT | 762.50 | 5.70 | 0.00 | 0.00 | -5.90 | -50.86% | 59 | 0 | 0.39% |
| BLK240510P00765000 | 2024-05-03 2:29PM EDT | 765.00 | 6.70 | 0.00 | 0.00 | -4.90 | -42.24% | 34 | 0 | 0.00% |
| BLK240510P00767500 | 2024-05-03 11:51AM EDT | 767.50 | 8.90 | 0.00 | 0.00 | -8.60 | -49.14% | 2 | 0 | 0.00% |
| BLK240510P00770000 | 2024-05-03 3:02PM EDT | 770.00 | 9.75 | 0.00 | 0.00 | -2.15 | -18.07% | 19 | 0 | 0.00% |
| BLK240510P00772500 | 2024-05-03 2:17PM EDT | 772.50 | 10.70 | 0.00 | 0.00 | +10.70 | - | 4 | 0 | 0.00% |
| BLK240510P00775000 | 2024-04-29 12:04PM EDT | 775.00 | 18.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BLK240510P00780000 | 2024-05-03 9:30AM EDT | 780.00 | 18.40 | 0.00 | 0.00 | -5.91 | -24.31% | 2 | 0 | 0.00% |
| BLK240510P00785000 | 2024-04-25 10:03AM EDT | 785.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BLK240510P00790000 | 2024-04-22 11:17AM EDT | 790.00 | 40.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BLK240510P00810000 | 2024-04-16 10:28AM EDT | 810.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BLK240510P00820000 | 2024-04-16 11:26AM EDT | 820.00 | 61.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BLK240510P00830000 | 2024-04-15 11:19AM EDT | 830.00 | 62.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.