BlackRock, Inc. (BLK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510C00700000 | 2024-04-15 12:04PM EDT | 2024-05-10 | 73.66 | 74.70 | 82.40 | 0.00 | - | 3 | 2 | 54.98% |
| BLK240517C00700000 | 2024-04-10 9:31AM EDT | 2024-05-17 | 99.29 | 75.60 | 83.50 | 0.00 | - | 1 | 2 | 59.33% |
| BLK240621C00700000 | 2024-04-22 2:42PM EDT | 2024-06-21 | 75.00 | 78.40 | 86.30 | 0.00 | - | 1 | 90 | 32.44% |
| BLK240719C00700000 | 2024-04-16 1:54PM EDT | 2024-07-19 | 76.00 | 84.40 | 90.90 | 0.00 | - | 1 | 7 | 30.49% |
| BLK240816C00700000 | 2024-04-04 2:37PM EDT | 2024-08-16 | 124.40 | 79.60 | 83.20 | 0.00 | - | 3 | 3 | 18.30% |
| BLK240920C00700000 | 2024-04-25 11:27AM EDT | 2024-09-20 | 82.04 | 94.20 | 100.80 | 0.00 | - | 5 | 1 | 29.29% |
| BLK241018C00700000 | 2024-04-30 9:48AM EDT | 2024-10-18 | 89.04 | 98.50 | 105.00 | 0.00 | - | 1 | 2 | 29.18% |
| BLK241220C00700000 | 2024-03-21 9:39AM EDT | 2024-12-20 | 162.50 | 93.80 | 100.50 | 0.00 | - | 4 | 3 | 22.51% |
| BLK250117C00700000 | 2024-04-04 2:18PM EDT | 2025-01-17 | 149.00 | 100.30 | 107.30 | 0.00 | - | 1 | 56 | 24.48% |
| BLK250620C00700000 | 2024-04-22 11:39AM EDT | 2025-06-20 | 122.80 | 131.10 | 137.50 | 0.00 | - | 1 | 4 | 29.98% |
| BLK260116C00700000 | 2024-04-08 12:35PM EDT | 2026-01-16 | 184.14 | 150.20 | 157.90 | 0.00 | - | 1 | 10 | 30.02% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510P00700000 | 2024-05-07 10:08AM EDT | 2024-05-10 | 0.05 | 0.05 | 1.50 | 0.00 | - | 2 | 13 | 67.72% |
| BLK240517P00700000 | 2024-05-08 10:10AM EDT | 2024-05-17 | 0.27 | 0.10 | 0.35 | +0.12 | +80.00% | 1 | 125 | 32.30% |
| BLK240524P00700000 | 2024-05-08 3:14PM EDT | 2024-05-24 | 0.47 | 0.20 | 0.60 | +0.02 | +4.44% | 1 | 17 | 27.14% |
| BLK240531P00700000 | 2024-05-03 12:16PM EDT | 2024-05-31 | 1.68 | 0.45 | 0.90 | 0.00 | - | 1 | 13 | 24.66% |
| BLK240607P00700000 | 2024-05-08 12:17PM EDT | 2024-06-07 | 1.30 | 0.95 | 1.40 | -2.02 | -60.84% | 1 | 4 | 23.79% |
| BLK240621P00700000 | 2024-05-06 3:37PM EDT | 2024-06-21 | 2.57 | 2.05 | 2.35 | -0.56 | -17.89% | 1 | 107 | 22.33% |
| BLK240719P00700000 | 2024-05-06 3:43PM EDT | 2024-07-19 | 6.74 | 5.10 | 6.50 | 0.00 | - | 10 | 73 | 23.70% |
| BLK240816P00700000 | 2024-05-06 3:44PM EDT | 2024-08-16 | 9.60 | 7.50 | 9.10 | 0.00 | - | 20 | 90 | 22.77% |
| BLK240920P00700000 | 2024-05-02 11:50AM EDT | 2024-09-20 | 18.50 | 11.40 | 13.50 | 0.00 | - | 1 | 43 | 23.05% |
| BLK241018P00700000 | 2024-05-06 10:18AM EDT | 2024-10-18 | 17.41 | 14.30 | 16.70 | 0.00 | - | 1 | 19 | 23.09% |
| BLK241115P00700000 | 2024-03-21 12:14PM EDT | 2024-11-15 | 15.09 | 29.70 | 31.90 | 0.00 | - | 1 | 3 | 29.80% |
| BLK241220P00700000 | 2024-05-03 12:48PM EDT | 2024-12-20 | 25.80 | 20.90 | 24.00 | 0.00 | - | 1 | 9 | 23.47% |
| BLK250117P00700000 | 2024-05-01 1:16PM EDT | 2025-01-17 | 32.55 | 24.30 | 25.70 | 0.00 | - | 2 | 310 | 22.96% |
| BLK250620P00700000 | 2024-04-22 2:09PM EDT | 2025-06-20 | 48.50 | 37.80 | 41.60 | 0.00 | - | 20 | 44 | 23.90% |
| BLK260116P00700000 | 2024-04-24 3:30PM EDT | 2026-01-16 | 60.20 | 51.70 | 56.80 | 0.00 | - | 13 | 13 | 23.73% |
© 2024 Yahoo. All rights reserved.