BlackRock, Inc. (BLK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240503C00800000 | 2024-04-26 2:51PM EDT | 2024-05-03 | 0.60 | 0.40 | 0.80 | +0.20 | +50.00% | 13 | 48 | 23.39% |
| BLK240510C00800000 | 2024-04-26 9:59AM EDT | 2024-05-10 | 2.05 | 1.00 | 2.15 | +0.80 | +64.00% | 2 | 11 | 21.55% |
| BLK240517C00800000 | 2024-04-26 12:09PM EDT | 2024-05-17 | 3.60 | 3.00 | 3.80 | +0.88 | +32.35% | 6 | 125 | 21.31% |
| BLK240524C00800000 | 2024-04-25 3:44PM EDT | 2024-05-24 | 4.80 | 4.70 | 5.90 | 0.00 | - | 2 | 11 | 21.96% |
| BLK240531C00800000 | 2024-04-23 10:36AM EDT | 2024-05-31 | 9.19 | 5.80 | 7.60 | 0.00 | - | 1 | 4 | 21.95% |
| BLK240621C00800000 | 2024-04-26 10:38AM EDT | 2024-06-21 | 10.80 | 9.40 | 10.70 | +1.68 | +18.42% | 1 | 140 | 20.48% |
| BLK240719C00800000 | 2024-04-25 1:17PM EDT | 2024-07-19 | 15.00 | 16.30 | 18.60 | 0.00 | - | 8 | 51 | 22.73% |
| BLK240816C00800000 | 2024-04-24 11:24AM EDT | 2024-08-16 | 23.30 | 22.90 | 24.20 | 0.00 | - | 10 | 15 | 23.21% |
| BLK240920C00800000 | 2024-04-26 11:22AM EDT | 2024-09-20 | 28.71 | 27.30 | 31.00 | -3.39 | -10.56% | 2 | 42 | 23.91% |
| BLK241018C00800000 | 2024-04-25 9:45AM EDT | 2024-10-18 | 30.33 | 33.80 | 36.10 | 0.00 | - | 1 | 12 | 24.39% |
| BLK241115C00800000 | 2024-04-23 3:02PM EDT | 2024-11-15 | 43.90 | 38.00 | 42.20 | 0.00 | - | 3 | 8 | 25.37% |
| BLK241220C00800000 | 2024-04-10 3:59PM EDT | 2024-12-20 | 64.02 | 43.20 | 47.30 | 0.00 | - | 5 | 47 | 25.53% |
| BLK250117C00800000 | 2024-04-23 12:38PM EDT | 2025-01-17 | 54.51 | 49.80 | 51.60 | 0.00 | - | 1 | 136 | 25.81% |
| BLK250620C00800000 | 2024-04-22 2:09PM EDT | 2025-06-20 | 75.50 | 69.20 | 74.80 | 0.00 | - | 20 | 40 | 27.66% |
| BLK260116C00800000 | 2024-04-16 3:38PM EDT | 2026-01-16 | 96.00 | 91.20 | 100.00 | 0.00 | - | 1 | 23 | 28.88% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240503P00800000 | 2024-04-22 12:33PM EDT | 2024-05-03 | 43.86 | 33.30 | 41.00 | 0.00 | - | 1 | 0 | 37.21% |
| BLK240517P00800000 | 2024-04-26 12:16PM EDT | 2024-05-17 | 37.00 | 34.70 | 40.70 | -8.11 | -17.98% | 20 | 94 | 20.87% |
| BLK240621P00800000 | 2024-04-18 3:43PM EDT | 2024-06-21 | 60.89 | 42.00 | 47.50 | 0.00 | - | 1 | 195 | 20.18% |
| BLK240719P00800000 | 2024-04-23 12:10PM EDT | 2024-07-19 | 49.58 | 46.30 | 53.70 | 0.00 | - | 2 | 76 | 21.25% |
| BLK240816P00800000 | 2024-04-15 11:50AM EDT | 2024-08-16 | 54.10 | 50.00 | 55.30 | 0.00 | - | 3 | 5 | 19.43% |
| BLK240920P00800000 | 2024-04-11 2:32PM EDT | 2024-09-20 | 53.45 | 54.90 | 62.30 | 0.00 | - | 25 | 27 | 20.80% |
| BLK241018P00800000 | 2024-03-28 10:23AM EDT | 2024-10-18 | 36.90 | 58.90 | 65.50 | 0.00 | - | 1 | 2 | 20.65% |
| BLK241115P00800000 | 2024-02-28 12:00PM EDT | 2024-11-15 | 48.90 | 37.60 | 42.60 | 0.00 | - | 2 | 3 | 7.93% |
| BLK241220P00800000 | 2024-04-11 9:30AM EDT | 2024-12-20 | 64.85 | 66.70 | 71.30 | 0.00 | - | 1 | 113 | 20.14% |
| BLK250117P00800000 | 2024-04-09 3:24PM EDT | 2025-01-17 | 61.10 | 69.90 | 75.50 | 0.00 | - | 29 | 223 | 20.70% |
| BLK250620P00800000 | 2024-02-09 3:46PM EDT | 2025-06-20 | 75.00 | 57.20 | 64.40 | 0.00 | - | 1 | 5 | 12.99% |
| BLK260116P00800000 | 2024-03-07 11:57AM EDT | 2026-01-16 | 77.00 | 93.30 | 98.50 | 0.00 | - | 2 | 6 | 19.25% |
© 2024 Yahoo. All rights reserved.