BlackRock, Inc. (BLK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:790.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510C00790000 | 2024-05-09 3:53PM EDT | 2024-05-10 | 3.00 | 2.65 | 3.60 | +2.10 | +233.33% | 72 | 228 | 17.24% |
| BLK240517C00790000 | 2024-05-09 12:36PM EDT | 2024-05-17 | 8.40 | 8.90 | 9.80 | +0.90 | +12.00% | 8 | 97 | 20.68% |
| BLK240524C00790000 | 2024-05-09 2:16PM EDT | 2024-05-24 | 12.70 | 11.50 | 13.30 | +4.90 | +62.82% | 10 | 23 | 20.82% |
| BLK240531C00790000 | 2024-05-09 12:01PM EDT | 2024-05-31 | 14.81 | 14.20 | 15.50 | +2.71 | +22.40% | 10 | 21 | 20.15% |
| BLK240607C00790000 | 2024-05-09 9:56AM EDT | 2024-06-07 | 14.10 | 15.70 | 19.70 | +5.40 | +62.07% | 1 | 6 | 22.29% |
| BLK240621C00790000 | 2024-05-09 3:13PM EDT | 2024-06-21 | 19.80 | 19.20 | 19.90 | +4.90 | +32.89% | 3 | 221 | 18.59% |
| BLK240719C00790000 | 2024-05-08 1:34PM EDT | 2024-07-19 | 29.20 | 28.10 | 29.20 | +5.50 | +23.21% | 1 | 25 | 21.18% |
| BLK240920C00790000 | 2024-05-09 10:57AM EDT | 2024-09-20 | 41.90 | 41.00 | 42.30 | +16.20 | +63.04% | 49 | 17 | 22.32% |
| BLK241018C00790000 | 2024-04-24 3:32PM EDT | 2024-10-18 | 40.80 | 46.50 | 51.30 | 0.00 | - | 2 | 4 | 24.60% |
| BLK241115C00790000 | 2024-05-03 1:34PM EDT | 2024-11-15 | 43.60 | 51.60 | 55.90 | 0.00 | - | 3 | 9 | 24.75% |
| BLK241220C00790000 | 2024-04-29 12:51PM EDT | 2024-12-20 | 48.40 | 58.10 | 60.50 | 0.00 | - | 2 | 16 | 24.61% |
| BLK250117C00790000 | 2024-05-02 1:13PM EDT | 2025-01-17 | 49.60 | 62.80 | 66.70 | 0.00 | - | 2 | 44 | 25.59% |
| BLK250620C00790000 | 2024-04-23 1:14PM EDT | 2025-06-20 | 86.90 | 83.80 | 90.70 | +5.70 | +7.02% | 1 | 8 | 27.45% |
| BLK260116C00790000 | 2024-02-22 4:22PM EDT | 2026-01-16 | 130.86 | 138.00 | 144.70 | 0.00 | - | 2 | 13 | 35.72% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510P00790000 | 2024-05-09 3:09PM EDT | 2024-05-10 | 4.20 | 3.30 | 4.20 | -10.81 | -72.02% | 28 | 16 | 16.08% |
| BLK240517P00790000 | 2024-05-09 12:20PM EDT | 2024-05-17 | 9.80 | 8.60 | 9.30 | -7.99 | -44.91% | 5 | 54 | 17.91% |
| BLK240621P00790000 | 2024-05-09 3:47PM EDT | 2024-06-21 | 19.30 | 19.60 | 20.50 | -5.40 | -21.86% | 142 | 66 | 18.35% |
| BLK240719P00790000 | 2024-05-09 3:11PM EDT | 2024-07-19 | 26.20 | 25.80 | 26.90 | -6.60 | -20.12% | 6 | 100 | 18.93% |
| BLK240920P00790000 | 2024-05-09 2:59PM EDT | 2024-09-20 | 35.80 | 35.20 | 36.80 | -5.60 | -13.53% | 7 | 47 | 19.00% |
| BLK241018P00790000 | 2024-04-30 12:03PM EDT | 2024-10-18 | 59.72 | 38.10 | 41.30 | 0.00 | - | 2 | 16 | 19.44% |
| BLK241115P00790000 | 2024-04-15 12:24PM EDT | 2024-11-15 | 60.70 | 41.80 | 44.90 | 0.00 | - | 1 | 20 | 19.54% |
| BLK241220P00790000 | 2024-04-23 2:51PM EDT | 2024-12-20 | 63.60 | 46.80 | 48.80 | 0.00 | - | 1 | 29 | 19.54% |
| BLK250117P00790000 | 2024-04-25 11:39AM EDT | 2025-01-17 | 72.70 | 50.80 | 54.00 | 0.00 | - | 4 | 88 | 20.42% |
| BLK250620P00790000 | 2024-02-15 4:19PM EDT | 2025-06-20 | 71.30 | 68.10 | 73.90 | 0.00 | - | 1 | 3 | 22.12% |
| BLK260116P00790000 | 2024-01-29 11:46AM EDT | 2026-01-16 | 91.67 | 79.10 | 83.70 | 0.00 | - | - | 0 | 20.39% |
© 2024 Yahoo. All rights reserved.