BlackRock, Inc. (BLK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240503C00670000 | 2024-04-09 9:31AM EDT | 670.00 | 132.40 | 90.20 | 97.70 | 0.00 | - | - | 1 | 60.38% |
| BLK240503C00730000 | 2024-04-05 9:33AM EDT | 730.00 | 67.80 | 32.30 | 38.70 | 0.00 | - | 1 | 1 | 46.06% |
| BLK240503C00735000 | 2024-04-26 10:36AM EDT | 735.00 | 32.10 | 28.90 | 35.00 | +32.10 | - | 4 | 0 | 46.14% |
| BLK240503C00740000 | 2024-04-25 2:56PM EDT | 740.00 | 22.83 | 22.20 | 28.40 | 0.00 | - | 2 | 25 | 36.70% |
| BLK240503C00745000 | 2024-04-25 10:02AM EDT | 745.00 | 14.20 | 20.20 | 25.60 | 0.00 | - | 1 | 11 | 38.89% |
| BLK240503C00750000 | 2024-04-25 10:02AM EDT | 750.00 | 11.30 | 14.20 | 19.50 | 0.00 | - | 48 | 74 | 30.95% |
| BLK240503C00752500 | 2024-04-25 1:10PM EDT | 752.50 | 12.00 | 14.90 | 17.80 | +12.00 | - | - | 16 | 30.70% |
| BLK240503C00755000 | 2024-04-26 9:32AM EDT | 755.00 | 12.50 | 12.40 | 15.90 | +2.29 | +22.43% | 2 | 25 | 29.71% |
| BLK240503C00757500 | 2024-04-25 3:42PM EDT | 757.50 | 10.30 | 9.70 | 14.00 | +10.30 | - | - | 1 | 28.55% |
| BLK240503C00760000 | 2024-04-26 3:59PM EDT | 760.00 | 11.27 | 7.80 | 12.50 | +1.87 | +19.89% | 15 | 48 | 28.24% |
| BLK240503C00762500 | 2024-04-26 3:59PM EDT | 762.50 | 9.70 | 9.30 | 10.20 | +9.70 | - | 11 | 10 | 25.65% |
| BLK240503C00765000 | 2024-04-26 3:51PM EDT | 765.00 | 8.10 | 8.10 | 8.90 | +0.44 | +5.74% | 56 | 86 | 25.40% |
| BLK240503C00767500 | 2024-04-26 3:59PM EDT | 767.50 | 7.40 | 6.90 | 7.50 | +7.40 | - | 42 | 1 | 24.62% |
| BLK240503C00770000 | 2024-04-26 3:56PM EDT | 770.00 | 6.10 | 5.50 | 6.70 | +1.13 | +22.74% | 84 | 72 | 25.14% |
| BLK240503C00772500 | 2024-04-26 3:51PM EDT | 772.50 | 5.40 | 4.70 | 5.70 | +5.40 | - | 73 | 5 | 24.87% |
| BLK240503C00775000 | 2024-04-26 3:57PM EDT | 775.00 | 4.20 | 4.10 | 4.80 | +1.45 | +52.73% | 69 | 28 | 24.60% |
| BLK240503C00777500 | 2024-04-26 3:51PM EDT | 777.50 | 3.40 | 3.00 | 4.00 | +3.40 | - | 29 | 4 | 24.34% |
| BLK240503C00780000 | 2024-04-26 3:56PM EDT | 780.00 | 2.95 | 2.75 | 3.20 | +0.48 | +19.43% | 28 | 17 | 23.77% |
| BLK240503C00785000 | 2024-04-26 1:25PM EDT | 785.00 | 2.34 | 1.75 | 2.50 | +0.42 | +21.87% | 9 | 15 | 24.89% |
| BLK240503C00790000 | 2024-04-26 3:40PM EDT | 790.00 | 1.15 | 1.10 | 1.60 | +0.05 | +4.55% | 47 | 53 | 24.34% |
| BLK240503C00795000 | 2024-04-26 3:34PM EDT | 795.00 | 0.85 | 0.70 | 1.30 | +0.36 | +73.47% | 2 | 4 | 25.73% |
| BLK240503C00800000 | 2024-04-26 2:51PM EDT | 800.00 | 0.60 | 0.40 | 0.80 | +0.20 | +50.00% | 13 | 48 | 25.27% |
| BLK240503C00805000 | 2024-04-26 11:17AM EDT | 805.00 | 0.25 | 0.20 | 0.65 | -0.05 | -16.67% | 1 | 4 | 26.54% |
| BLK240503C00810000 | 2024-04-26 3:44PM EDT | 810.00 | 0.25 | 0.20 | 0.75 | 0.00 | - | 1 | 24 | 29.79% |
| BLK240503C00815000 | 2024-04-25 3:59PM EDT | 815.00 | 0.20 | 0.10 | 0.70 | 0.00 | - | 1 | 4 | 31.69% |
| BLK240503C00820000 | 2024-04-26 11:19AM EDT | 820.00 | 0.17 | 0.10 | 0.40 | -0.05 | -22.73% | 3 | 14 | 30.59% |
| BLK240503C00825000 | 2024-04-26 11:02AM EDT | 825.00 | 0.15 | 0.00 | 0.35 | -0.25 | -62.50% | 1 | 41 | 31.96% |
| BLK240503C00830000 | 2024-04-22 2:20PM EDT | 830.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 2 | 46 | 33.99% |
| BLK240503C00835000 | 2024-04-26 11:30AM EDT | 835.00 | 0.15 | 0.10 | 0.40 | -0.15 | -50.00% | 1 | 4 | 36.79% |
| BLK240503C00840000 | 2024-04-26 11:05AM EDT | 840.00 | 0.14 | 0.05 | 0.25 | -0.06 | -30.00% | 1 | 28 | 36.04% |
| BLK240503C00850000 | 2024-04-24 10:42AM EDT | 850.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 6 | 17 | 38.53% |
| BLK240503C00855000 | 2024-04-24 10:42AM EDT | 855.00 | 0.32 | 0.05 | 2.00 | +0.32 | - | - | 6 | 52.66% |
| BLK240503C00860000 | 2024-04-19 12:30PM EDT | 860.00 | 0.15 | 0.05 | 2.65 | 0.00 | - | 15 | 23 | 57.89% |
| BLK240503C00865000 | 2024-04-17 9:30AM EDT | 865.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | - | 1 | 47.41% |
| BLK240503C00870000 | 2024-04-17 12:37PM EDT | 870.00 | 0.22 | 0.05 | 2.65 | 0.00 | - | 1 | 10 | 62.22% |
| BLK240503C00880000 | 2024-04-22 10:05AM EDT | 880.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 6 | 57 | 50.39% |
| BLK240503C00885000 | 2024-04-22 10:07AM EDT | 885.00 | 0.05 | 0.05 | 1.50 | +0.05 | - | - | 10 | 61.87% |
| BLK240503C00890000 | 2024-04-26 1:35PM EDT | 890.00 | 0.05 | 0.05 | 1.55 | -1.45 | -96.67% | 2 | 5 | 64.14% |
| BLK240503C00895000 | 2024-04-22 2:59PM EDT | 895.00 | 0.05 | 0.05 | 1.50 | +0.05 | - | - | 1 | 65.67% |
| BLK240503C00900000 | 2024-04-22 2:59PM EDT | 900.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 67.19% |
| BLK240503C00910000 | 2024-04-22 12:49PM EDT | 910.00 | 0.08 | 0.00 | 2.60 | 0.00 | - | 6 | 4 | 77.98% |
| BLK240503C00920000 | 2024-04-26 2:06PM EDT | 920.00 | 0.50 | 0.00 | 0.40 | +0.45 | +900.00% | 1 | 27 | 61.72% |
| BLK240503C00930000 | 2024-04-25 9:54AM EDT | 930.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 5 | 68.99% |
| BLK240503C00940000 | 2024-04-26 3:51PM EDT | 940.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 33 | 60.74% |
| BLK240503C00950000 | 2024-04-11 9:51AM EDT | 950.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | 2 | 12 | 65.43% |
| BLK240503C00960000 | 2024-04-01 10:56AM EDT | 960.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 88.16% |
| BLK240503C00970000 | 2024-04-11 1:10PM EDT | 970.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 4 | 91.46% |
| BLK240503C00980000 | 2024-04-12 9:41AM EDT | 980.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 5 | 5 | 94.68% |
| BLK240503C00990000 | 2024-04-08 10:54AM EDT | 990.00 | 0.33 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 97.85% |
| BLK240503C01000000 | 2024-04-12 3:32PM EDT | 1,000.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 100.98% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240503P00610000 | 2024-04-26 12:07PM EDT | 610.00 | 0.05 | 0.00 | 3.60 | +0.05 | - | 9 | 0 | 104.52% |
| BLK240503P00620000 | 2024-04-26 12:07PM EDT | 620.00 | 0.05 | 0.00 | 0.55 | +0.05 | - | 2 | 2 | 72.12% |
| BLK240503P00630000 | 2024-04-25 9:55AM EDT | 630.00 | 0.20 | 0.05 | 1.50 | 0.00 | - | 2 | 3 | 78.61% |
| BLK240503P00650000 | 2024-04-26 3:59PM EDT | 650.00 | 0.10 | 0.05 | 1.50 | -0.35 | -77.78% | 2 | 2 | 67.65% |
| BLK240503P00655000 | 2024-04-22 1:22PM EDT | 655.00 | 0.20 | 0.05 | 2.00 | +0.20 | - | - | 16 | 68.34% |
| BLK240503P00660000 | 2024-04-22 3:12PM EDT | 660.00 | 0.05 | 0.05 | 2.65 | +0.05 | - | - | 2 | 69.17% |
| BLK240503P00665000 | 2024-04-22 1:23PM EDT | 665.00 | 0.20 | 0.05 | 1.50 | +0.20 | - | - | 1 | 59.50% |
| BLK240503P00670000 | 2024-04-12 12:53PM EDT | 670.00 | 0.91 | 0.05 | 1.60 | 0.00 | - | 1 | 25 | 57.45% |
| BLK240503P00675000 | 2024-04-22 3:05PM EDT | 675.00 | 0.22 | 0.05 | 1.50 | +0.22 | - | - | 2 | 54.08% |
| BLK240503P00680000 | 2024-04-26 3:59PM EDT | 680.00 | 0.20 | 0.00 | 0.25 | -0.60 | -75.00% | 25 | 4 | 42.58% |
| BLK240503P00685000 | 2024-04-22 9:57AM EDT | 685.00 | 0.53 | 0.10 | 0.80 | +0.53 | - | - | 10 | 48.98% |
| BLK240503P00690000 | 2024-04-26 1:49PM EDT | 690.00 | 0.20 | 0.10 | 0.65 | -0.23 | -53.49% | 8 | 4 | 44.46% |
| BLK240503P00695000 | 2024-04-24 1:10PM EDT | 695.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 2 | 484 | 37.50% |
| BLK240503P00700000 | 2024-04-26 11:26AM EDT | 700.00 | 0.25 | 0.10 | 0.30 | -0.10 | -28.57% | 3 | 24 | 34.18% |
| BLK240503P00705000 | 2024-04-26 1:30PM EDT | 705.00 | 0.29 | 0.10 | 0.35 | -1.98 | -87.22% | 1 | 4 | 32.62% |
| BLK240503P00710000 | 2024-04-26 3:16PM EDT | 710.00 | 0.29 | 0.15 | 0.45 | -0.21 | -42.00% | 2 | 32 | 31.54% |
| BLK240503P00715000 | 2024-04-26 2:37PM EDT | 715.00 | 0.35 | 0.25 | 0.55 | -0.65 | -65.00% | 12 | 35 | 30.13% |
| BLK240503P00720000 | 2024-04-26 11:26AM EDT | 720.00 | 0.63 | 0.35 | 0.65 | -0.30 | -32.26% | 3 | 19 | 28.46% |
| BLK240503P00725000 | 2024-04-26 11:58AM EDT | 725.00 | 0.80 | 0.45 | 1.25 | -1.55 | -65.96% | 1 | 25 | 30.08% |
| BLK240503P00730000 | 2024-04-26 3:45PM EDT | 730.00 | 0.95 | 0.85 | 1.25 | -0.70 | -42.42% | 3 | 61 | 27.03% |
| BLK240503P00735000 | 2024-04-26 10:51AM EDT | 735.00 | 1.54 | 1.15 | 1.65 | -0.81 | -34.47% | 3 | 67 | 25.97% |
| BLK240503P00740000 | 2024-04-26 3:20PM EDT | 740.00 | 1.90 | 1.70 | 2.35 | -2.60 | -57.78% | 2 | 122 | 25.59% |
| BLK240503P00745000 | 2024-04-26 3:40PM EDT | 745.00 | 2.45 | 2.45 | 3.20 | -3.55 | -59.17% | 19 | 29 | 24.92% |
| BLK240503P00750000 | 2024-04-26 3:51PM EDT | 750.00 | 3.40 | 3.40 | 4.40 | -2.90 | -46.03% | 10 | 32 | 24.51% |
| BLK240503P00752500 | 2024-04-26 10:09AM EDT | 752.50 | 4.50 | 4.10 | 5.30 | +4.50 | - | 1 | 2 | 24.81% |
| BLK240503P00755000 | 2024-04-26 3:51PM EDT | 755.00 | 4.70 | 4.80 | 6.00 | -0.91 | -16.22% | 17 | 8 | 24.27% |
| BLK240503P00757500 | 2024-04-26 3:38PM EDT | 757.50 | 5.57 | 5.70 | 7.00 | +5.57 | - | 1 | 1 | 24.30% |
| BLK240503P00760000 | 2024-04-26 3:59PM EDT | 760.00 | 7.00 | 6.70 | 7.80 | -2.19 | -23.83% | 14 | 35 | 23.54% |
| BLK240503P00762500 | 2024-04-26 3:05PM EDT | 762.50 | 7.54 | 8.10 | 8.90 | +7.54 | - | 8 | 3 | 23.30% |
| BLK240503P00765000 | 2024-04-26 3:58PM EDT | 765.00 | 9.90 | 9.20 | 10.10 | -8.10 | -45.00% | 31 | 6 | 23.04% |
| BLK240503P00767500 | 2024-04-26 3:59PM EDT | 767.50 | 10.70 | 10.50 | 11.50 | +10.70 | - | 9 | 0 | 23.00% |
| BLK240503P00770000 | 2024-04-26 2:39PM EDT | 770.00 | 11.40 | 10.70 | 14.20 | -4.45 | -28.08% | 1 | 25 | 26.15% |
| BLK240503P00775000 | 2024-04-25 1:09PM EDT | 775.00 | 21.71 | 14.60 | 17.20 | 0.00 | - | 1 | 5 | 25.41% |
| BLK240503P00777500 | 2024-04-23 10:11AM EDT | 777.50 | 17.90 | 15.20 | 19.00 | +17.90 | - | - | 1 | 25.50% |
| BLK240503P00780000 | 2024-04-25 3:39PM EDT | 780.00 | 22.53 | 15.40 | 20.50 | 0.00 | - | 1 | 26 | 24.36% |
| BLK240503P00790000 | 2024-04-12 9:55AM EDT | 790.00 | 26.20 | 25.90 | 31.40 | 0.00 | - | 2 | 4 | 34.77% |
| BLK240503P00800000 | 2024-04-22 12:33PM EDT | 800.00 | 43.86 | 33.30 | 41.00 | 0.00 | - | 1 | 0 | 40.19% |
| BLK240503P00805000 | 2024-04-23 12:10PM EDT | 805.00 | 38.68 | 38.20 | 45.80 | 0.00 | - | 2 | 0 | 42.62% |
| BLK240503P00815000 | 2024-04-16 11:37AM EDT | 815.00 | 55.58 | 48.30 | 55.70 | 0.00 | - | - | 0 | 48.34% |
© 2024 Yahoo. All rights reserved.