Singapore markets open in 1 hour 58 minutes

BlackRock, Inc. (BLK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
620.72+4.02 (+0.65%)
At close: 04:00PM EDT
613.25 -7.47 (-1.20%)
After hours: 06:42PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK220708C005700002022-06-27 1:33PM EDT570.0069.6147.1054.300.00--277.04%
BLK220708C006000002022-06-30 9:50AM EDT600.0012.0021.5024.70-1.95-13.98%2245.08%
BLK220708C006050002022-07-05 11:01AM EDT605.0010.0618.5021.30-7.32-42.12%5146.16%
BLK220708C006100002022-07-05 1:59PM EDT610.0011.0014.5018.30-0.50-4.35%7447.47%
BLK220708C006125002022-07-05 2:56PM EDT612.5011.4012.9016.30+1.40+14.00%522645.57%
BLK220708C006150002022-07-05 2:56PM EDT615.0010.1010.9013.70-14.21-58.45%21141.07%
BLK220708C006200002022-07-05 3:22PM EDT620.007.608.3011.00-0.42-5.24%311841.05%
BLK220708C006225002022-06-29 10:59AM EDT622.5014.807.108.800.00--137.23%
BLK220708C006250002022-07-05 2:54PM EDT625.005.306.008.00-0.87-14.10%4438.42%
BLK220708C006275002022-07-05 3:10PM EDT627.504.704.907.10+0.20+4.44%9338.87%
BLK220708C006300002022-07-05 3:49PM EDT630.005.003.905.40-0.20-3.85%171235.66%
BLK220708C006325002022-07-05 2:58PM EDT632.503.203.205.30-0.65-16.88%6638.67%
BLK220708C006350002022-07-05 2:56PM EDT635.002.552.353.90-0.48-15.84%221035.69%
BLK220708C006400002022-07-05 3:58PM EDT640.002.241.603.20-0.19-7.82%311238.09%
BLK220708C006450002022-07-05 2:43PM EDT645.001.010.951.90-0.19-15.83%18335.88%
BLK220708C006500002022-07-05 3:54PM EDT650.000.950.502.35-0.15-13.64%5514943.47%
BLK220708C006550002022-07-01 3:20PM EDT655.000.730.052.800.00-21351.00%
BLK220708C006600002022-07-01 2:47PM EDT660.000.550.004.000.00-614350.09%
BLK220708C006650002022-07-01 12:08PM EDT665.000.980.001.650.00-11451.49%
BLK220708C006700002022-07-01 3:03PM EDT670.000.220.004.400.00-1660.02%
BLK220708C006750002022-06-24 3:53PM EDT675.004.870.002.950.00-5557.73%
BLK220708C006800002022-06-23 3:50PM EDT680.001.500.003.400.00-2463.67%
BLK220708C006850002022-07-01 2:20PM EDT685.000.120.001.050.00-101052.59%
BLK220708C006900002022-06-27 12:08PM EDT690.001.000.004.300.00-12475.35%
BLK220708C007000002022-07-01 2:47PM EDT700.001.350.002.750.00-2774.56%
BLK220708C007100002022-06-27 2:49PM EDT710.000.300.004.300.00-4789.88%
BLK220708C007200002022-06-10 10:09AM EDT720.002.000.004.300.00-1696.78%
BLK220708C007300002022-06-28 12:57PM EDT730.001.040.002.800.00-2394.38%
BLK220708C007400002022-06-23 10:43AM EDT740.001.250.004.300.00-10109.99%
BLK220708C007500002022-07-05 1:08PM EDT750.000.100.000.10-1.75-94.59%1266.80%
BLK220708C007800002022-06-23 10:43AM EDT780.000.750.002.700.00-10122.78%
BLK220708C007900002022-06-07 1:07PM EDT790.000.710.002.500.00--1126.44%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK220708P003900002022-06-09 10:29AM EDT390.000.200.004.300.00-420254.83%
BLK220708P004000002022-06-17 1:26PM EDT400.000.690.004.300.00-13242.92%
BLK220708P004100002022-06-17 1:26PM EDT410.000.610.003.400.00-436221.29%
BLK220708P004200002022-06-22 12:20PM EDT420.000.060.000.050.00-17124.22%
BLK220708P004500002022-06-29 1:51PM EDT450.000.100.000.050.00-1713103.91%
BLK220708P004600002022-06-29 1:51PM EDT460.000.150.000.050.00--396.88%
BLK220708P004800002022-07-05 2:13PM EDT480.000.050.000.70-0.05-50.00%296113.48%
BLK220708P005000002022-07-05 10:24AM EDT500.000.200.000.40+0.05+33.33%104790.33%
BLK220708P005100002022-06-22 11:58AM EDT510.001.480.004.500.00-59126.34%
BLK220708P005200002022-07-05 12:36PM EDT520.000.050.004.60-0.35-87.50%212116.97%
BLK220708P005250002022-06-30 3:13PM EDT525.000.650.004.600.00--2111.99%
BLK220708P005300002022-07-01 12:23PM EDT530.000.350.000.500.00-1170.70%
BLK220708P005350002022-07-05 1:13PM EDT535.000.350.000.40-0.80-69.57%16164.94%
BLK220708P005400002022-07-01 9:31AM EDT540.001.100.000.500.00-11063.43%
BLK220708P005450002022-06-30 2:34PM EDT545.001.100.050.400.00--158.89%
BLK220708P005500002022-07-05 3:51PM EDT550.000.310.050.35-0.89-74.17%221054.35%
BLK220708P005550002022-07-05 2:33PM EDT555.000.550.150.55-0.60-52.17%5755.47%
BLK220708P005600002022-07-05 9:31AM EDT560.002.200.051.80+1.35+158.82%42862.09%
BLK220708P005650002022-07-05 1:07PM EDT565.001.250.052.15-0.65-34.21%1460.06%
BLK220708P005700002022-07-01 3:38PM EDT570.001.250.401.050.00-31250.73%
BLK220708P005750002022-06-30 2:17PM EDT575.003.100.551.300.00-4653.28%
BLK220708P005800002022-07-05 11:31AM EDT580.003.200.701.55+0.75+30.61%41251.00%
BLK220708P005850002022-07-05 1:08PM EDT585.003.000.801.85+0.20+7.14%191348.62%
BLK220708P005900002022-07-05 2:17PM EDT590.002.951.202.25-0.05-1.67%151546.42%
BLK220708P006000002022-07-05 12:46PM EDT600.006.802.253.70+1.50+28.30%12843.64%
BLK220708P006050002022-07-05 12:13PM EDT605.009.203.304.60+2.60+39.39%7941.69%
BLK220708P006100002022-07-05 12:28PM EDT610.0010.104.405.90-4.74-31.94%71840.44%
BLK220708P006125002022-07-05 2:53PM EDT612.507.705.106.60-5.10-39.84%11539.56%
BLK220708P006150002022-07-05 3:43PM EDT615.007.865.907.70-2.44-23.69%191339.95%
BLK220708P006175002022-07-01 3:51PM EDT617.5011.006.708.500.00-101838.79%
BLK220708P006200002022-07-05 3:54PM EDT620.009.507.8010.60-3.31-25.84%8842.29%
BLK220708P006225002022-07-05 3:40PM EDT622.5011.509.0011.00-2.50-17.86%1438.85%
BLK220708P006250002022-06-28 10:06AM EDT625.006.8710.2012.200.00-1538.11%
BLK220708P006275002022-06-27 2:20PM EDT627.5010.5411.6014.000.00--139.35%
BLK220708P006300002022-07-05 10:26AM EDT630.0031.2013.0016.20+12.21+64.30%11341.90%
BLK220708P006350002022-06-29 12:42PM EDT635.0022.0316.3020.600.00-2246.34%
BLK220708P006400002022-07-01 11:34AM EDT640.0031.1019.2025.800.00-2853.63%
BLK220708P006450002022-06-24 12:55PM EDT645.0016.0022.5029.600.00-3354.11%
BLK220708P006500002022-07-01 3:16PM EDT650.0034.3027.3034.400.00-1558.72%
BLK220708P006550002022-06-27 1:32PM EDT655.0023.6630.1039.100.00--262.48%
BLK220708P006600002022-06-28 12:01PM EDT660.0032.0036.4044.300.00-3568.64%
BLK220708P006700002022-06-09 3:49PM EDT670.0027.9047.3053.900.00-2352.43%
BLK220708P007000002022-07-01 12:34PM EDT700.0088.9277.2084.000.00-4173.90%
BLK220708P007100002022-06-24 3:49PM EDT710.0063.8087.0093.400.00-1074.90%
BLK220708P007200002022-06-03 12:41PM EDT720.0056.4099.70107.700.00-10116.54%