BlackRock, Inc. (BLK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240517C00740000 | 2024-04-29 12:41PM EDT | 2024-05-17 | 30.00 | 54.30 | 61.30 | 0.00 | - | 28 | 32 | 62.63% |
| BLK240621C00740000 | 2024-05-09 11:54AM EDT | 2024-06-21 | 54.54 | 57.80 | 64.00 | 0.00 | - | 5 | 56 | 26.22% |
| BLK240719C00740000 | 2024-05-09 11:18AM EDT | 2024-07-19 | 63.50 | 64.20 | 70.00 | 0.00 | - | 41 | 44 | 26.10% |
| BLK240816C00740000 | 2024-05-10 10:37AM EDT | 2024-08-16 | 74.60 | 72.20 | 75.90 | +9.30 | +14.24% | 3 | 715 | 26.46% |
| BLK240920C00740000 | 2024-04-26 10:06AM EDT | 2024-09-20 | 59.60 | 77.70 | 83.70 | 0.00 | - | 3 | 4 | 27.47% |
| BLK241220C00740000 | 2024-04-10 12:21PM EDT | 2024-12-20 | 100.07 | 91.30 | 97.70 | 0.00 | - | 1 | 2 | 27.45% |
| BLK250117C00740000 | 2024-04-26 9:52AM EDT | 2025-01-17 | 81.40 | 95.80 | 102.80 | 0.00 | - | 3 | 41 | 28.01% |
| BLK250620C00740000 | 2024-05-08 2:14PM EDT | 2025-06-20 | 111.50 | 118.20 | 125.70 | 0.00 | - | 1 | 1 | 29.48% |
| BLK260116C00740000 | 2024-05-09 12:54PM EDT | 2026-01-16 | 137.82 | 139.00 | 146.90 | 0.00 | - | 5 | 18 | 29.45% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240517P00740000 | 2024-05-10 10:42AM EDT | 2024-05-17 | 0.30 | 0.20 | 0.40 | -0.15 | -33.33% | 2 | 446 | 34.30% |
| BLK240524P00740000 | 2024-05-09 2:16PM EDT | 2024-05-24 | 0.70 | 0.50 | 0.85 | -0.42 | -37.50% | 5 | 50 | 25.61% |
| BLK240531P00740000 | 2024-05-10 2:58PM EDT | 2024-05-31 | 1.25 | 0.45 | 1.40 | -0.41 | -24.70% | 23 | 12 | 22.78% |
| BLK240607P00740000 | 2024-05-10 10:45AM EDT | 2024-06-07 | 1.90 | 1.20 | 2.25 | -1.12 | -37.09% | 10 | 23 | 22.00% |
| BLK240614P00740000 | 2024-05-10 3:46PM EDT | 2024-06-14 | 3.10 | 2.50 | 3.20 | -2.53 | -44.94% | 25 | 3 | 21.64% |
| BLK240621P00740000 | 2024-05-10 2:30PM EDT | 2024-06-21 | 4.14 | 3.50 | 3.90 | -1.06 | -20.38% | 5 | 234 | 20.92% |
| BLK240719P00740000 | 2024-05-08 12:03PM EDT | 2024-07-19 | 13.00 | 6.90 | 8.90 | 0.00 | - | 2 | 91 | 21.78% |
| BLK240816P00740000 | 2024-05-09 11:31AM EDT | 2024-08-16 | 13.30 | 11.10 | 13.00 | 0.00 | - | 1 | 46 | 21.72% |
| BLK240920P00740000 | 2024-05-10 10:11AM EDT | 2024-09-20 | 16.05 | 15.40 | 16.50 | -14.35 | -47.20% | 1 | 22 | 20.92% |
| BLK241018P00740000 | 2024-05-10 10:40AM EDT | 2024-10-18 | 19.20 | 19.00 | 20.00 | -6.76 | -26.04% | 1 | 9 | 21.02% |
| BLK241115P00740000 | 2024-05-10 10:18AM EDT | 2024-11-15 | 22.64 | 22.30 | 23.30 | -11.16 | -33.02% | 3 | 13 | 21.10% |
| BLK241220P00740000 | 2024-04-24 10:28AM EDT | 2024-12-20 | 42.60 | 26.50 | 28.30 | 0.00 | - | 1 | 13 | 21.70% |
| BLK250117P00740000 | 2024-05-02 10:03AM EDT | 2025-01-17 | 48.80 | 29.60 | 31.40 | 0.00 | - | 3 | 38 | 21.79% |
| BLK250620P00740000 | 2024-05-06 1:34PM EDT | 2025-06-20 | 55.62 | 44.10 | 48.20 | 0.00 | - | 4 | 11 | 22.73% |
| BLK260116P00740000 | 2023-12-19 3:22PM EDT | 2026-01-16 | 68.45 | 69.10 | 75.90 | 0.00 | - | - | 1 | 25.74% |
© 2024 Yahoo. All rights reserved.