BlackRock, Inc. (BLK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240426C00770000 | 2024-04-24 3:26PM EDT | 2024-04-26 | 2.65 | 1.70 | 2.55 | -2.69 | -50.37% | 66 | 72 | 23.88% |
| BLK240503C00770000 | 2024-04-24 10:43AM EDT | 2024-05-03 | 9.10 | 7.10 | 7.90 | -0.60 | -6.19% | 11 | 61 | 23.18% |
| BLK240510C00770000 | 2024-04-24 12:38PM EDT | 2024-05-10 | 10.50 | 10.30 | 11.70 | -3.24 | -23.58% | 4 | 15 | 23.47% |
| BLK240517C00770000 | 2024-04-24 2:50PM EDT | 2024-05-17 | 14.30 | 13.40 | 14.20 | -2.10 | -12.80% | 9 | 164 | 22.89% |
| BLK240524C00770000 | 2024-04-24 10:43AM EDT | 2024-05-24 | 16.00 | 15.80 | 20.00 | -6.41 | -28.60% | 1 | 11 | 26.73% |
| BLK240531C00770000 | 2024-04-23 11:33AM EDT | 2024-05-31 | 21.46 | 15.90 | 19.60 | 0.00 | - | 2 | 4 | 23.65% |
| BLK240621C00770000 | 2024-04-24 2:11PM EDT | 2024-06-21 | 24.52 | 22.40 | 23.20 | -1.36 | -5.26% | 1 | 153 | 21.87% |
| BLK240719C00770000 | 2024-04-24 3:10PM EDT | 2024-07-19 | 31.70 | 30.50 | 31.30 | -2.29 | -6.74% | 2 | 44 | 23.44% |
| BLK240920C00770000 | 2024-04-24 10:24AM EDT | 2024-09-20 | 43.60 | 42.80 | 43.90 | -2.50 | -5.42% | 4 | 51 | 24.29% |
| BLK241018C00770000 | 2024-04-22 1:46PM EDT | 2024-10-18 | 50.90 | 48.20 | 50.50 | 0.00 | - | 2 | 5 | 25.40% |
| BLK241220C00770000 | 2024-04-19 1:34PM EDT | 2024-12-20 | 55.90 | 58.10 | 63.00 | 0.00 | - | 11 | 12 | 26.88% |
| BLK250117C00770000 | 2024-04-19 2:33PM EDT | 2025-01-17 | 60.80 | 62.80 | 68.70 | 0.00 | - | 3 | 268 | 27.63% |
| BLK250620C00770000 | 2024-04-19 12:49PM EDT | 2025-06-20 | 82.20 | 85.10 | 92.00 | 0.00 | - | 5 | 14 | 29.17% |
| BLK260116C00770000 | 2024-03-06 10:53AM EDT | 2026-01-16 | 154.69 | 135.40 | 141.00 | 0.00 | - | 1 | 12 | 36.26% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240426P00770000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 8.40 | 8.10 | 9.30 | +1.59 | +23.35% | 5 | 51 | 21.56% |
| BLK240503P00770000 | 2024-04-23 11:15AM EDT | 2024-05-03 | 12.30 | 12.70 | 13.90 | 0.00 | - | 3 | 12 | 20.59% |
| BLK240510P00770000 | 2024-04-23 12:54PM EDT | 2024-05-10 | 16.08 | 15.40 | 19.00 | +2.01 | +14.29% | 4 | 49 | 23.64% |
| BLK240517P00770000 | 2024-04-24 1:56PM EDT | 2024-05-17 | 15.90 | 17.70 | 18.70 | -1.90 | -10.67% | 2 | 176 | 19.32% |
| BLK240524P00770000 | 2024-04-17 2:34PM EDT | 2024-05-24 | 27.50 | 18.90 | 22.30 | 0.00 | - | 4 | 9 | 21.09% |
| BLK240621P00770000 | 2024-04-23 10:46AM EDT | 2024-06-21 | 27.21 | 27.50 | 28.40 | 0.00 | - | 1 | 78 | 20.22% |
| BLK240719P00770000 | 2024-04-24 3:09PM EDT | 2024-07-19 | 32.90 | 33.00 | 34.10 | -9.20 | -21.85% | 1 | 113 | 20.48% |
| BLK240920P00770000 | 2024-04-24 11:54AM EDT | 2024-09-20 | 43.80 | 42.10 | 43.50 | +0.70 | +1.62% | 3 | 10 | 20.40% |
| BLK241018P00770000 | 2024-04-24 3:26PM EDT | 2024-10-18 | 45.80 | 44.40 | 48.80 | +12.60 | +37.95% | 1 | 14 | 21.22% |
| BLK241115P00770000 | 2024-04-23 12:09PM EDT | 2024-11-15 | 49.50 | 47.80 | 51.60 | 0.00 | - | 3 | 10 | 20.94% |
| BLK241220P00770000 | 2024-04-24 1:25PM EDT | 2024-12-20 | 54.20 | 53.20 | 57.00 | +17.30 | +46.88% | 2 | 81 | 21.55% |
| BLK250117P00770000 | 2024-04-23 2:56PM EDT | 2025-01-17 | 57.55 | 56.80 | 61.00 | 0.00 | - | 2 | 129 | 21.93% |
| BLK250620P00770000 | 2024-03-14 10:20AM EDT | 2025-06-20 | 58.10 | 76.80 | 81.70 | 0.00 | - | 31 | 21 | 23.82% |
| BLK260116P00770000 | 2024-03-14 12:54PM EDT | 2026-01-16 | 74.61 | 90.70 | 99.00 | 0.00 | - | 10 | 15 | 23.82% |
© 2024 Yahoo. All rights reserved.