BlackRock, Inc. (BLK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
Strike:750.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510C00750000 | 2024-05-09 3:24PM EDT | 2024-05-10 | 41.00 | 42.20 | 50.50 | 0.00 | - | 1 | 10 | 110.62% |
| BLK240517C00750000 | 2024-05-09 12:01PM EDT | 2024-05-17 | 41.12 | 43.80 | 51.50 | 0.00 | - | 9 | 57 | 42.74% |
| BLK240524C00750000 | 2024-04-26 9:57AM EDT | 2024-05-24 | 28.90 | 47.20 | 53.30 | 0.00 | - | 3 | 0 | 35.54% |
| BLK240531C00750000 | 2024-05-07 11:30AM EDT | 2024-05-31 | 40.83 | 47.20 | 54.50 | 0.00 | - | 3 | 12 | 31.55% |
| BLK240607C00750000 | 2024-05-03 1:48PM EDT | 2024-06-07 | 28.90 | 48.90 | 55.20 | 0.00 | - | 1 | 1 | 28.57% |
| BLK240621C00750000 | 2024-05-07 9:35AM EDT | 2024-06-21 | 40.20 | 51.20 | 54.10 | 0.00 | - | 1 | 125 | 22.05% |
| BLK240719C00750000 | 2024-05-07 9:37AM EDT | 2024-07-19 | 47.80 | 57.90 | 61.30 | 0.00 | - | 1 | 57 | 23.84% |
| BLK240920C00750000 | 2024-04-29 3:49PM EDT | 2024-09-20 | 49.20 | 70.40 | 72.90 | 0.00 | - | 2 | 12 | 24.36% |
| BLK241018C00750000 | 2024-05-01 2:55PM EDT | 2024-10-18 | 59.30 | 75.60 | 79.30 | 0.00 | - | 1 | 4 | 25.51% |
| BLK241115C00750000 | 2024-05-01 2:45PM EDT | 2024-11-15 | 65.50 | 81.60 | 86.50 | 0.00 | - | 5 | 7 | 26.99% |
| BLK241220C00750000 | 2024-04-19 11:10AM EDT | 2024-12-20 | 67.30 | 87.00 | 90.40 | 0.00 | - | 2 | 4 | 26.50% |
| BLK250117C00750000 | 2024-04-30 2:30PM EDT | 2025-01-17 | 70.60 | 90.90 | 94.90 | 0.00 | - | 1 | 76 | 26.82% |
| BLK250620C00750000 | 2024-05-01 11:02AM EDT | 2025-06-20 | 95.40 | 111.30 | 118.40 | 0.00 | - | 6 | 4 | 28.62% |
| BLK260116C00750000 | 2024-04-12 3:18PM EDT | 2026-01-16 | 127.40 | 133.00 | 141.00 | 0.00 | - | 1 | 46 | 29.05% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510P00750000 | 2024-05-09 2:33PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.15 | 0.00 | - | 3 | 71 | 50.59% |
| BLK240517P00750000 | 2024-05-09 12:39PM EDT | 2024-05-17 | 0.40 | 0.35 | 0.65 | -0.45 | -52.94% | 1 | 222 | 25.45% |
| BLK240524P00750000 | 2024-05-09 1:04PM EDT | 2024-05-24 | 1.25 | 1.05 | 1.30 | -0.55 | -30.56% | 2 | 110 | 21.75% |
| BLK240531P00750000 | 2024-05-10 12:00PM EDT | 2024-05-31 | 1.65 | 1.65 | 2.05 | -0.70 | -29.79% | 4 | 21 | 20.27% |
| BLK240607P00750000 | 2024-05-09 10:36AM EDT | 2024-06-07 | 4.54 | 2.85 | 3.70 | 0.00 | - | 10 | 12 | 21.19% |
| BLK240621P00750000 | 2024-05-10 11:36AM EDT | 2024-06-21 | 5.05 | 5.10 | 5.60 | -1.88 | -27.13% | 6 | 361 | 20.21% |
| BLK240628P00750000 | 2024-05-09 3:48PM EDT | 2024-06-28 | 6.95 | 5.10 | 6.80 | 0.00 | - | 1 | 1 | 20.25% |
| BLK240719P00750000 | 2024-05-08 10:09AM EDT | 2024-07-19 | 16.40 | 10.10 | 10.90 | 0.00 | - | 1 | 84 | 20.94% |
| BLK240920P00750000 | 2024-05-10 10:36AM EDT | 2024-09-20 | 18.20 | 18.40 | 19.30 | -8.60 | -32.09% | 1 | 105 | 20.53% |
| BLK241018P00750000 | 2024-05-09 12:01PM EDT | 2024-10-18 | 24.68 | 22.30 | 23.30 | 0.00 | - | 15 | 34 | 20.85% |
| BLK241115P00750000 | 2024-05-03 3:06PM EDT | 2024-11-15 | 37.50 | 25.70 | 26.80 | 0.00 | - | 3 | 12 | 20.97% |
| BLK241220P00750000 | 2024-05-10 9:42AM EDT | 2024-12-20 | 31.40 | 30.00 | 31.20 | -1.10 | -3.38% | 1 | 20 | 21.24% |
| BLK250117P00750000 | 2024-05-10 10:09AM EDT | 2025-01-17 | 34.06 | 33.30 | 35.10 | -11.34 | -24.98% | 1 | 332 | 21.65% |
| BLK260116P00750000 | 2024-05-03 11:49AM EDT | 2026-01-16 | 76.65 | 63.60 | 69.00 | 0.00 | - | 15 | 21 | 22.69% |
© 2024 Yahoo. All rights reserved.