BlackRock, Inc. (BLK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:780.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510C00780000 | 2024-05-09 2:24PM EDT | 2024-05-10 | 9.30 | 11.10 | 12.90 | +5.40 | +138.46% | 9 | 73 | 32.25% |
| BLK240517C00780000 | 2024-05-09 3:33PM EDT | 2024-05-17 | 16.40 | 16.20 | 17.00 | +7.30 | +80.22% | 14 | 192 | 24.19% |
| BLK240524C00780000 | 2024-05-09 2:16PM EDT | 2024-05-24 | 17.70 | 19.10 | 20.50 | +1.16 | +7.01% | 6 | 26 | 23.68% |
| BLK240531C00780000 | 2024-05-09 10:45AM EDT | 2024-05-31 | 21.39 | 21.20 | 22.50 | +2.87 | +15.50% | 6 | 18 | 22.35% |
| BLK240607C00780000 | 2024-05-07 11:09AM EDT | 2024-06-07 | 21.50 | 22.40 | 24.20 | 0.00 | - | - | 4 | 21.51% |
| BLK240621C00780000 | 2024-05-09 11:00AM EDT | 2024-06-21 | 25.10 | 25.80 | 26.80 | +5.70 | +29.38% | 14 | 156 | 20.19% |
| BLK240719C00780000 | 2024-05-08 10:46AM EDT | 2024-07-19 | 26.90 | 34.80 | 36.00 | 0.00 | - | 2 | 63 | 22.47% |
| BLK240816C00780000 | 2024-05-09 11:19AM EDT | 2024-08-16 | 42.40 | 41.90 | 43.20 | +7.10 | +20.11% | 2 | 39 | 23.49% |
| BLK240920C00780000 | 2024-05-08 10:18AM EDT | 2024-09-20 | 47.50 | 46.60 | 49.00 | +7.50 | +18.75% | 2 | 42 | 23.28% |
| BLK241018C00780000 | 2024-05-06 3:30PM EDT | 2024-10-18 | 44.30 | 53.00 | 54.50 | 0.00 | - | 2 | 6 | 23.83% |
| BLK241115C00780000 | 2024-04-22 3:15PM EDT | 2024-11-15 | 52.70 | 59.70 | 61.60 | 0.00 | - | 6 | 7 | 25.17% |
| BLK241220C00780000 | 2024-05-03 10:07AM EDT | 2024-12-20 | 54.60 | 64.80 | 67.70 | 0.00 | - | 1 | 9 | 25.63% |
| BLK250117C00780000 | 2024-04-19 11:10AM EDT | 2025-01-17 | 57.90 | 69.70 | 72.20 | 0.00 | - | 3 | 62 | 25.91% |
| BLK250620C00780000 | 2024-04-23 1:25PM EDT | 2025-06-20 | 87.00 | 92.30 | 97.00 | 0.00 | - | 2 | 5 | 28.00% |
| BLK260116C00780000 | 2024-04-12 12:19PM EDT | 2026-01-16 | 116.00 | 114.90 | 119.30 | 0.00 | - | 2 | 28 | 28.30% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510P00780000 | 2024-05-09 2:59PM EDT | 2024-05-10 | 0.60 | 0.30 | 0.55 | -4.50 | -88.24% | 22 | 20 | 14.12% |
| BLK240517P00780000 | 2024-05-09 2:55PM EDT | 2024-05-17 | 5.00 | 4.20 | 4.70 | -4.60 | -47.92% | 4 | 105 | 17.28% |
| BLK240524P00780000 | 2024-05-07 10:35AM EDT | 2024-05-24 | 10.20 | 6.40 | 7.00 | 0.00 | - | 2 | 6 | 16.73% |
| BLK240531P00780000 | 2024-05-07 3:06PM EDT | 2024-05-31 | 12.60 | 7.90 | 8.60 | 0.00 | - | 9 | 9 | 16.09% |
| BLK240607P00780000 | 2024-05-07 3:47PM EDT | 2024-06-07 | 16.40 | 11.10 | 12.20 | 0.00 | - | 6 | 7 | 18.24% |
| BLK240621P00780000 | 2024-05-09 1:56PM EDT | 2024-06-21 | 15.80 | 14.50 | 15.20 | -5.20 | -24.76% | 191 | 175 | 17.88% |
| BLK240719P00780000 | 2024-05-09 10:28AM EDT | 2024-07-19 | 22.63 | 20.70 | 21.40 | -5.17 | -18.60% | 10 | 52 | 18.50% |
| BLK240816P00780000 | 2024-05-09 2:04PM EDT | 2024-08-16 | 26.40 | 24.70 | 25.70 | -6.40 | -19.51% | 4 | 26 | 18.35% |
| BLK240920P00780000 | 2024-04-29 10:23AM EDT | 2024-09-20 | 46.40 | 30.10 | 31.20 | 0.00 | - | 1 | 13 | 18.71% |
| BLK241018P00780000 | 2024-04-10 3:54PM EDT | 2024-10-18 | 48.20 | 34.20 | 35.40 | 0.00 | - | 1 | 5 | 19.05% |
| BLK241115P00780000 | 2024-05-03 1:35PM EDT | 2024-11-15 | 52.10 | 38.00 | 39.50 | 0.00 | - | 3 | 8 | 19.42% |
| BLK241220P00780000 | 2024-04-23 2:51PM EDT | 2024-12-20 | 58.60 | 42.10 | 43.60 | 0.00 | - | 1 | 55 | 19.53% |
| BLK250117P00780000 | 2024-05-03 10:18AM EDT | 2025-01-17 | 59.30 | 45.70 | 47.30 | 0.00 | - | 5 | 187 | 19.85% |
| BLK250620P00780000 | 2024-04-22 11:44AM EDT | 2025-06-20 | 84.80 | 61.30 | 65.40 | 0.00 | - | 1 | 11 | 21.17% |
| BLK260116P00780000 | 2024-02-22 1:32PM EDT | 2026-01-16 | 77.50 | 69.00 | 75.70 | 0.00 | - | 1 | 12 | 19.76% |
© 2024 Yahoo. All rights reserved.