Singapore markets open in 1 hour 58 minutes
Straits Times Index
3,104.11 -16.13 (-0.52%) S&P 500
3,831.39 +6.06 (+0.16%) Dow
30,967.82 -129.44 (-0.42%) Nasdaq
11,322.24 +194.39 (+1.75%) BTC-USD
20,374.93 +236.34 (+1.17%) CMC Crypto 200
443.95 +3.93 (+0.89%)
BlackRock, Inc. (BLK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK220708C00570000 | 2022-06-27 1:33PM EDT | 570.00 | 69.61 | 47.10 | 54.30 | 0.00 | - | - | 2 | 77.04% |
| BLK220708C00600000 | 2022-06-30 9:50AM EDT | 600.00 | 12.00 | 21.50 | 24.70 | -1.95 | -13.98% | 2 | 2 | 45.08% |
| BLK220708C00605000 | 2022-07-05 11:01AM EDT | 605.00 | 10.06 | 18.50 | 21.30 | -7.32 | -42.12% | 5 | 1 | 46.16% |
| BLK220708C00610000 | 2022-07-05 1:59PM EDT | 610.00 | 11.00 | 14.50 | 18.30 | -0.50 | -4.35% | 7 | 4 | 47.47% |
| BLK220708C00612500 | 2022-07-05 2:56PM EDT | 612.50 | 11.40 | 12.90 | 16.30 | +1.40 | +14.00% | 52 | 26 | 45.57% |
| BLK220708C00615000 | 2022-07-05 2:56PM EDT | 615.00 | 10.10 | 10.90 | 13.70 | -14.21 | -58.45% | 21 | 1 | 41.07% |
| BLK220708C00620000 | 2022-07-05 3:22PM EDT | 620.00 | 7.60 | 8.30 | 11.00 | -0.42 | -5.24% | 31 | 18 | 41.05% |
| BLK220708C00622500 | 2022-06-29 10:59AM EDT | 622.50 | 14.80 | 7.10 | 8.80 | 0.00 | - | - | 1 | 37.23% |
| BLK220708C00625000 | 2022-07-05 2:54PM EDT | 625.00 | 5.30 | 6.00 | 8.00 | -0.87 | -14.10% | 4 | 4 | 38.42% |
| BLK220708C00627500 | 2022-07-05 3:10PM EDT | 627.50 | 4.70 | 4.90 | 7.10 | +0.20 | +4.44% | 9 | 3 | 38.87% |
| BLK220708C00630000 | 2022-07-05 3:49PM EDT | 630.00 | 5.00 | 3.90 | 5.40 | -0.20 | -3.85% | 17 | 12 | 35.66% |
| BLK220708C00632500 | 2022-07-05 2:58PM EDT | 632.50 | 3.20 | 3.20 | 5.30 | -0.65 | -16.88% | 6 | 6 | 38.67% |
| BLK220708C00635000 | 2022-07-05 2:56PM EDT | 635.00 | 2.55 | 2.35 | 3.90 | -0.48 | -15.84% | 22 | 10 | 35.69% |
| BLK220708C00640000 | 2022-07-05 3:58PM EDT | 640.00 | 2.24 | 1.60 | 3.20 | -0.19 | -7.82% | 3 | 112 | 38.09% |
| BLK220708C00645000 | 2022-07-05 2:43PM EDT | 645.00 | 1.01 | 0.95 | 1.90 | -0.19 | -15.83% | 18 | 3 | 35.88% |
| BLK220708C00650000 | 2022-07-05 3:54PM EDT | 650.00 | 0.95 | 0.50 | 2.35 | -0.15 | -13.64% | 55 | 149 | 43.47% |
| BLK220708C00655000 | 2022-07-01 3:20PM EDT | 655.00 | 0.73 | 0.05 | 2.80 | 0.00 | - | 2 | 13 | 51.00% |
| BLK220708C00660000 | 2022-07-01 2:47PM EDT | 660.00 | 0.55 | 0.00 | 4.00 | 0.00 | - | 6 | 143 | 50.09% |
| BLK220708C00665000 | 2022-07-01 12:08PM EDT | 665.00 | 0.98 | 0.00 | 1.65 | 0.00 | - | 1 | 14 | 51.49% |
| BLK220708C00670000 | 2022-07-01 3:03PM EDT | 670.00 | 0.22 | 0.00 | 4.40 | 0.00 | - | 1 | 6 | 60.02% |
| BLK220708C00675000 | 2022-06-24 3:53PM EDT | 675.00 | 4.87 | 0.00 | 2.95 | 0.00 | - | 5 | 5 | 57.73% |
| BLK220708C00680000 | 2022-06-23 3:50PM EDT | 680.00 | 1.50 | 0.00 | 3.40 | 0.00 | - | 2 | 4 | 63.67% |
| BLK220708C00685000 | 2022-07-01 2:20PM EDT | 685.00 | 0.12 | 0.00 | 1.05 | 0.00 | - | 10 | 10 | 52.59% |
| BLK220708C00690000 | 2022-06-27 12:08PM EDT | 690.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 1 | 24 | 75.35% |
| BLK220708C00700000 | 2022-07-01 2:47PM EDT | 700.00 | 1.35 | 0.00 | 2.75 | 0.00 | - | 2 | 7 | 74.56% |
| BLK220708C00710000 | 2022-06-27 2:49PM EDT | 710.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 4 | 7 | 89.88% |
| BLK220708C00720000 | 2022-06-10 10:09AM EDT | 720.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 96.78% |
| BLK220708C00730000 | 2022-06-28 12:57PM EDT | 730.00 | 1.04 | 0.00 | 2.80 | 0.00 | - | 2 | 3 | 94.38% |
| BLK220708C00740000 | 2022-06-23 10:43AM EDT | 740.00 | 1.25 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 109.99% |
| BLK220708C00750000 | 2022-07-05 1:08PM EDT | 750.00 | 0.10 | 0.00 | 0.10 | -1.75 | -94.59% | 1 | 2 | 66.80% |
| BLK220708C00780000 | 2022-06-23 10:43AM EDT | 780.00 | 0.75 | 0.00 | 2.70 | 0.00 | - | 1 | 0 | 122.78% |
| BLK220708C00790000 | 2022-06-07 1:07PM EDT | 790.00 | 0.71 | 0.00 | 2.50 | 0.00 | - | - | 1 | 126.44% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK220708P00390000 | 2022-06-09 10:29AM EDT | 390.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 42 | 0 | 254.83% |
| BLK220708P00400000 | 2022-06-17 1:26PM EDT | 400.00 | 0.69 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 242.92% |
| BLK220708P00410000 | 2022-06-17 1:26PM EDT | 410.00 | 0.61 | 0.00 | 3.40 | 0.00 | - | 4 | 36 | 221.29% |
| BLK220708P00420000 | 2022-06-22 12:20PM EDT | 420.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 124.22% |
| BLK220708P00450000 | 2022-06-29 1:51PM EDT | 450.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 17 | 13 | 103.91% |
| BLK220708P00460000 | 2022-06-29 1:51PM EDT | 460.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 3 | 96.88% |
| BLK220708P00480000 | 2022-07-05 2:13PM EDT | 480.00 | 0.05 | 0.00 | 0.70 | -0.05 | -50.00% | 29 | 6 | 113.48% |
| BLK220708P00500000 | 2022-07-05 10:24AM EDT | 500.00 | 0.20 | 0.00 | 0.40 | +0.05 | +33.33% | 10 | 47 | 90.33% |
| BLK220708P00510000 | 2022-06-22 11:58AM EDT | 510.00 | 1.48 | 0.00 | 4.50 | 0.00 | - | 5 | 9 | 126.34% |
| BLK220708P00520000 | 2022-07-05 12:36PM EDT | 520.00 | 0.05 | 0.00 | 4.60 | -0.35 | -87.50% | 2 | 12 | 116.97% |
| BLK220708P00525000 | 2022-06-30 3:13PM EDT | 525.00 | 0.65 | 0.00 | 4.60 | 0.00 | - | - | 2 | 111.99% |
| BLK220708P00530000 | 2022-07-01 12:23PM EDT | 530.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 70.70% |
| BLK220708P00535000 | 2022-07-05 1:13PM EDT | 535.00 | 0.35 | 0.00 | 0.40 | -0.80 | -69.57% | 16 | 1 | 64.94% |
| BLK220708P00540000 | 2022-07-01 9:31AM EDT | 540.00 | 1.10 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 63.43% |
| BLK220708P00545000 | 2022-06-30 2:34PM EDT | 545.00 | 1.10 | 0.05 | 0.40 | 0.00 | - | - | 1 | 58.89% |
| BLK220708P00550000 | 2022-07-05 3:51PM EDT | 550.00 | 0.31 | 0.05 | 0.35 | -0.89 | -74.17% | 22 | 10 | 54.35% |
| BLK220708P00555000 | 2022-07-05 2:33PM EDT | 555.00 | 0.55 | 0.15 | 0.55 | -0.60 | -52.17% | 5 | 7 | 55.47% |
| BLK220708P00560000 | 2022-07-05 9:31AM EDT | 560.00 | 2.20 | 0.05 | 1.80 | +1.35 | +158.82% | 4 | 28 | 62.09% |
| BLK220708P00565000 | 2022-07-05 1:07PM EDT | 565.00 | 1.25 | 0.05 | 2.15 | -0.65 | -34.21% | 1 | 4 | 60.06% |
| BLK220708P00570000 | 2022-07-01 3:38PM EDT | 570.00 | 1.25 | 0.40 | 1.05 | 0.00 | - | 3 | 12 | 50.73% |
| BLK220708P00575000 | 2022-06-30 2:17PM EDT | 575.00 | 3.10 | 0.55 | 1.30 | 0.00 | - | 4 | 6 | 53.28% |
| BLK220708P00580000 | 2022-07-05 11:31AM EDT | 580.00 | 3.20 | 0.70 | 1.55 | +0.75 | +30.61% | 4 | 12 | 51.00% |
| BLK220708P00585000 | 2022-07-05 1:08PM EDT | 585.00 | 3.00 | 0.80 | 1.85 | +0.20 | +7.14% | 19 | 13 | 48.62% |
| BLK220708P00590000 | 2022-07-05 2:17PM EDT | 590.00 | 2.95 | 1.20 | 2.25 | -0.05 | -1.67% | 15 | 15 | 46.42% |
| BLK220708P00600000 | 2022-07-05 12:46PM EDT | 600.00 | 6.80 | 2.25 | 3.70 | +1.50 | +28.30% | 12 | 8 | 43.64% |
| BLK220708P00605000 | 2022-07-05 12:13PM EDT | 605.00 | 9.20 | 3.30 | 4.60 | +2.60 | +39.39% | 7 | 9 | 41.69% |
| BLK220708P00610000 | 2022-07-05 12:28PM EDT | 610.00 | 10.10 | 4.40 | 5.90 | -4.74 | -31.94% | 7 | 18 | 40.44% |
| BLK220708P00612500 | 2022-07-05 2:53PM EDT | 612.50 | 7.70 | 5.10 | 6.60 | -5.10 | -39.84% | 11 | 5 | 39.56% |
| BLK220708P00615000 | 2022-07-05 3:43PM EDT | 615.00 | 7.86 | 5.90 | 7.70 | -2.44 | -23.69% | 19 | 13 | 39.95% |
| BLK220708P00617500 | 2022-07-01 3:51PM EDT | 617.50 | 11.00 | 6.70 | 8.50 | 0.00 | - | 10 | 18 | 38.79% |
| BLK220708P00620000 | 2022-07-05 3:54PM EDT | 620.00 | 9.50 | 7.80 | 10.60 | -3.31 | -25.84% | 8 | 8 | 42.29% |
| BLK220708P00622500 | 2022-07-05 3:40PM EDT | 622.50 | 11.50 | 9.00 | 11.00 | -2.50 | -17.86% | 1 | 4 | 38.85% |
| BLK220708P00625000 | 2022-06-28 10:06AM EDT | 625.00 | 6.87 | 10.20 | 12.20 | 0.00 | - | 1 | 5 | 38.11% |
| BLK220708P00627500 | 2022-06-27 2:20PM EDT | 627.50 | 10.54 | 11.60 | 14.00 | 0.00 | - | - | 1 | 39.35% |
| BLK220708P00630000 | 2022-07-05 10:26AM EDT | 630.00 | 31.20 | 13.00 | 16.20 | +12.21 | +64.30% | 1 | 13 | 41.90% |
| BLK220708P00635000 | 2022-06-29 12:42PM EDT | 635.00 | 22.03 | 16.30 | 20.60 | 0.00 | - | 2 | 2 | 46.34% |
| BLK220708P00640000 | 2022-07-01 11:34AM EDT | 640.00 | 31.10 | 19.20 | 25.80 | 0.00 | - | 2 | 8 | 53.63% |
| BLK220708P00645000 | 2022-06-24 12:55PM EDT | 645.00 | 16.00 | 22.50 | 29.60 | 0.00 | - | 3 | 3 | 54.11% |
| BLK220708P00650000 | 2022-07-01 3:16PM EDT | 650.00 | 34.30 | 27.30 | 34.40 | 0.00 | - | 1 | 5 | 58.72% |
| BLK220708P00655000 | 2022-06-27 1:32PM EDT | 655.00 | 23.66 | 30.10 | 39.10 | 0.00 | - | - | 2 | 62.48% |
| BLK220708P00660000 | 2022-06-28 12:01PM EDT | 660.00 | 32.00 | 36.40 | 44.30 | 0.00 | - | 3 | 5 | 68.64% |
| BLK220708P00670000 | 2022-06-09 3:49PM EDT | 670.00 | 27.90 | 47.30 | 53.90 | 0.00 | - | 2 | 3 | 52.43% |
| BLK220708P00700000 | 2022-07-01 12:34PM EDT | 700.00 | 88.92 | 77.20 | 84.00 | 0.00 | - | 4 | 1 | 73.90% |
| BLK220708P00710000 | 2022-06-24 3:49PM EDT | 710.00 | 63.80 | 87.00 | 93.40 | 0.00 | - | 1 | 0 | 74.90% |
| BLK220708P00720000 | 2022-06-03 12:41PM EDT | 720.00 | 56.40 | 99.70 | 107.70 | 0.00 | - | 1 | 0 | 116.54% |
© 2022 Yahoo. All rights reserved.
