BlackRock, Inc. (BLK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:51PM EDT. Market open.
Strike:760.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240426C00760000 | 2024-04-23 11:42AM EDT | 2024-04-26 | 10.30 | 11.80 | 12.70 | +0.10 | +0.98% | 4 | 138 | 22.29% |
| BLK240503C00760000 | 2024-04-23 12:51PM EDT | 2024-05-03 | 17.30 | 16.60 | 17.70 | +4.70 | +37.30% | 12 | 33 | 23.63% |
| BLK240510C00760000 | 2024-04-22 3:35PM EDT | 2024-05-10 | 20.20 | 19.90 | 21.30 | +3.60 | +21.69% | 1 | 11 | 23.97% |
| BLK240517C00760000 | 2024-04-23 1:10PM EDT | 2024-05-17 | 22.94 | 23.00 | 24.00 | +4.24 | +22.67% | 8 | 157 | 23.80% |
| BLK240531C00760000 | 2024-04-23 11:33AM EDT | 2024-05-31 | 27.14 | 26.70 | 29.70 | +0.14 | +0.52% | 3 | 1 | 24.86% |
| BLK240621C00760000 | 2024-04-23 12:33PM EDT | 2024-06-21 | 32.00 | 32.10 | 32.90 | +4.10 | +14.70% | 63 | 72 | 22.65% |
| BLK240719C00760000 | 2024-04-22 2:32PM EDT | 2024-07-19 | 39.56 | 40.00 | 41.00 | 0.00 | - | 7 | 17 | 24.16% |
| BLK240816C00760000 | 2024-04-22 3:35PM EDT | 2024-08-16 | 42.90 | 46.60 | 47.80 | 0.00 | - | 6 | 32 | 25.02% |
| BLK240920C00760000 | 2024-04-22 3:58PM EDT | 2024-09-20 | 47.80 | 52.80 | 53.90 | 0.00 | - | 17 | 35 | 25.05% |
| BLK241018C00760000 | 2024-04-23 11:11AM EDT | 2024-10-18 | 57.20 | 58.20 | 60.00 | -37.20 | -39.41% | 1 | 1 | 25.88% |
| BLK241115C00760000 | 2024-04-22 12:00PM EDT | 2024-11-15 | 57.33 | 64.30 | 66.50 | 0.00 | - | 1 | 6 | 26.92% |
| BLK241220C00760000 | 2024-03-12 11:46AM EDT | 2024-12-20 | 119.60 | 83.00 | 87.10 | 0.00 | - | - | 1 | 33.26% |
| BLK250117C00760000 | 2024-04-23 12:04PM EDT | 2025-01-17 | 74.50 | 74.10 | 76.40 | +3.60 | +5.08% | 4 | 83 | 27.37% |
| BLK250620C00760000 | 2024-04-10 3:59PM EDT | 2025-06-20 | 112.35 | 94.90 | 100.10 | 0.00 | - | 1 | 4 | 29.12% |
| BLK260116C00760000 | 2024-03-01 10:55AM EDT | 2026-01-16 | 141.05 | 162.10 | 168.90 | 0.00 | - | 1 | 1 | 41.34% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240426P00760000 | 2024-04-23 1:39PM EDT | 2024-04-26 | 2.95 | 2.80 | 3.20 | -4.15 | -58.29% | 5 | 96 | 21.50% |
| BLK240503P00760000 | 2024-04-22 3:50PM EDT | 2024-05-03 | 9.00 | 6.90 | 7.50 | -2.50 | -21.74% | 1 | 28 | 21.82% |
| BLK240510P00760000 | 2024-04-19 9:53AM EDT | 2024-05-10 | 20.70 | 9.40 | 10.20 | 0.00 | - | 1 | 203 | 21.21% |
| BLK240517P00760000 | 2024-04-23 1:09PM EDT | 2024-05-17 | 12.29 | 11.60 | 12.30 | -3.21 | -20.71% | 5 | 196 | 20.71% |
| BLK240531P00760000 | 2024-04-23 10:31AM EDT | 2024-05-31 | 15.98 | 14.20 | 16.40 | -9.12 | -36.33% | 4 | 2 | 20.78% |
| BLK240621P00760000 | 2024-04-23 12:20PM EDT | 2024-06-21 | 21.80 | 21.10 | 21.90 | -2.30 | -9.54% | 51 | 106 | 21.26% |
| BLK240719P00760000 | 2024-04-19 11:39AM EDT | 2024-07-19 | 37.48 | 26.80 | 27.60 | 0.00 | - | 7 | 202 | 21.40% |
| BLK240816P00760000 | 2024-04-22 3:34PM EDT | 2024-08-16 | 34.55 | 30.70 | 31.60 | 0.00 | - | 2 | 59 | 20.98% |
| BLK240920P00760000 | 2024-04-23 10:11AM EDT | 2024-09-20 | 38.50 | 36.20 | 37.10 | -6.70 | -14.82% | 1 | 37 | 21.21% |
| BLK241018P00760000 | 2024-04-18 9:54AM EDT | 2024-10-18 | 48.50 | 40.00 | 41.30 | 0.00 | - | 1 | 4 | 21.46% |
| BLK241115P00760000 | 2024-04-23 12:15PM EDT | 2024-11-15 | 44.70 | 43.60 | 45.20 | -2.70 | -5.70% | 6 | 17 | 21.67% |
| BLK241220P00760000 | 2024-04-19 1:04PM EDT | 2024-12-20 | 59.30 | 48.10 | 49.40 | 0.00 | - | 11 | 22 | 21.74% |
| BLK250117P00760000 | 2024-04-18 10:15AM EDT | 2025-01-17 | 59.00 | 51.60 | 53.30 | 0.00 | - | 3 | 56 | 22.08% |
| BLK250620P00760000 | 2024-04-05 3:28PM EDT | 2025-06-20 | 65.00 | 67.20 | 70.90 | 0.00 | - | 9 | 4 | 23.02% |
| BLK260116P00760000 | 2024-03-21 10:39AM EDT | 2026-01-16 | 61.98 | 88.00 | 95.50 | 0.00 | - | 2 | 13 | 25.02% |
© 2024 Yahoo. All rights reserved.