BlackRock, Inc. (BLK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:810.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510C00810000 | 2024-05-10 10:39AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 22 | 49 | 15.53% |
| BLK240517C00810000 | 2024-05-10 3:47PM EDT | 2024-05-17 | 3.60 | 3.50 | 4.20 | +1.05 | +41.18% | 32 | 117 | 19.81% |
| BLK240524C00810000 | 2024-05-10 10:48AM EDT | 2024-05-24 | 7.50 | 6.20 | 7.10 | +2.70 | +56.25% | 2 | 150 | 19.49% |
| BLK240531C00810000 | 2024-05-10 2:58PM EDT | 2024-05-31 | 7.85 | 8.20 | 9.20 | +1.05 | +15.44% | 6 | 15 | 18.97% |
| BLK240607C00810000 | 2024-05-10 10:12AM EDT | 2024-06-07 | 10.10 | 9.50 | 13.20 | +1.60 | +18.82% | 1 | 14 | 21.18% |
| BLK240621C00810000 | 2024-05-10 12:45PM EDT | 2024-06-21 | 13.70 | 12.90 | 14.00 | +2.94 | +27.32% | 9 | 126 | 18.15% |
| BLK240719C00810000 | 2024-05-10 1:57PM EDT | 2024-07-19 | 22.40 | 22.00 | 23.10 | +3.40 | +17.89% | 2 | 67 | 20.72% |
| BLK240920C00810000 | 2024-05-10 10:57AM EDT | 2024-09-20 | 35.40 | 34.70 | 35.60 | +3.50 | +10.97% | 16 | 93 | 21.60% |
| BLK241018C00810000 | 2024-04-19 1:22PM EDT | 2024-10-18 | 29.45 | 40.10 | 42.30 | 0.00 | - | 2 | 4 | 22.81% |
| BLK241115C00810000 | 2024-05-10 12:19PM EDT | 2024-11-15 | 47.60 | 47.10 | 48.80 | +12.30 | +34.84% | 5 | 11 | 23.90% |
| BLK241220C00810000 | 2024-05-10 10:49AM EDT | 2024-12-20 | 54.09 | 51.90 | 55.50 | +12.18 | +29.06% | 20 | 24 | 24.65% |
| BLK250117C00810000 | 2024-05-02 10:13AM EDT | 2025-01-17 | 39.38 | 56.90 | 59.70 | 0.00 | - | 3 | 75 | 24.83% |
| BLK250620C00810000 | 2024-04-05 3:27PM EDT | 2025-06-20 | 96.90 | 62.70 | 68.50 | 0.00 | - | 7 | 5 | 22.19% |
| BLK260116C00810000 | 2024-05-10 12:06PM EDT | 2026-01-16 | 107.30 | 103.30 | 109.00 | +18.85 | +21.31% | 1 | 5 | 27.87% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510P00810000 | 2024-04-16 10:28AM EDT | 2024-05-10 | 54.70 | 10.10 | 16.40 | 0.00 | - | - | 0 | 47.91% |
| BLK240517P00810000 | 2024-05-08 11:57AM EDT | 2024-05-17 | 34.93 | 15.20 | 17.20 | 0.00 | - | 4 | 9 | 18.99% |
| BLK240524P00810000 | 2024-05-02 9:58AM EDT | 2024-05-24 | 56.40 | 16.40 | 21.10 | 0.00 | - | - | 8 | 20.62% |
| BLK240621P00810000 | 2024-05-02 11:14AM EDT | 2024-06-21 | 28.91 | 26.60 | 27.50 | -31.09 | -51.82% | 1 | 136 | 18.31% |
| BLK240719P00810000 | 2024-04-22 9:30AM EDT | 2024-07-19 | 64.80 | 32.00 | 33.70 | 0.00 | - | 2 | 67 | 18.76% |
| BLK240920P00810000 | 2024-04-04 2:50PM EDT | 2024-09-20 | 53.30 | 61.20 | 66.20 | 0.00 | - | 1 | 2 | 30.59% |
| BLK241018P00810000 | 2024-02-28 12:00PM EDT | 2024-10-18 | 49.90 | 37.80 | 42.50 | 0.00 | - | - | 3 | 16.62% |
| BLK241220P00810000 | 2024-05-09 3:59PM EDT | 2024-12-20 | 57.90 | 53.10 | 55.60 | 0.00 | - | 14 | 105 | 19.36% |
| BLK250117P00810000 | 2024-05-09 3:49PM EDT | 2025-01-17 | 60.70 | 55.30 | 59.50 | 0.00 | - | 50 | 219 | 19.74% |
| BLK250620P00810000 | 2024-04-05 3:28PM EDT | 2025-06-20 | 86.50 | 88.00 | 94.00 | 0.00 | - | 9 | 4 | 25.85% |
© 2024 Yahoo. All rights reserved.