Singapore markets closed

BlackRock, Inc. (BLK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
781.90-2.65 (-0.34%)
At close: 04:00PM EDT
783.00 +1.10 (+0.14%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK240531C007200002024-05-23 10:51AM EDT720.0071.5659.1066.200.00-6660.54%
BLK240531C007300002024-05-20 9:45AM EDT730.0080.6548.8056.200.00-5353.47%
BLK240531C007500002024-05-20 9:45AM EDT750.0060.8530.1036.300.00-5939.21%
BLK240531C007600002024-05-15 10:35AM EDT760.0059.8020.3026.900.00-5433.35%
BLK240531C007700002024-05-24 1:37PM EDT770.0017.4511.4015.20-0.18-1.02%1719.79%
BLK240531C007750002024-05-23 2:10PM EDT775.0016.509.9011.300.00-2318.43%
BLK240531C007800002024-05-24 3:59PM EDT780.007.207.208.00-3.00-29.41%62417.55%
BLK240531C007825002024-05-24 11:02AM EDT782.505.905.906.60-3.50-37.23%41017.23%
BLK240531C007900002024-05-24 3:34PM EDT790.003.502.603.40-2.11-37.61%394216.63%
BLK240531C007950002024-05-24 1:37PM EDT795.001.801.451.95-3.00-62.50%122316.14%
BLK240531C008000002024-05-24 3:34PM EDT800.001.150.751.10-1.45-55.77%3522416.09%
BLK240531C008050002024-05-24 3:22PM EDT805.000.600.450.70-0.85-58.62%52416.82%
BLK240531C008100002024-05-24 11:39AM EDT810.000.700.200.45-0.21-23.08%44517.58%
BLK240531C008150002024-05-24 2:10PM EDT815.000.350.100.40-0.75-68.18%14519.46%
BLK240531C008200002024-05-24 9:57AM EDT820.000.490.050.30+0.06+13.95%35620.58%
BLK240531C008250002024-05-24 3:33PM EDT825.000.250.050.25-1.29-83.77%34622.02%
BLK240531C008300002024-05-24 12:57PM EDT830.000.140.050.25-0.14-50.00%32924.05%
BLK240531C008350002024-05-22 3:46PM EDT835.000.400.050.250.00-121626.05%
BLK240531C008400002024-05-23 9:46AM EDT840.000.400.100.200.00-13127.05%
BLK240531C008450002024-05-23 3:50PM EDT845.000.210.050.650.00-1235.30%
BLK240531C008500002024-05-24 12:37PM EDT850.000.200.052.65+0.01+5.26%54251.55%
BLK240531C008550002024-05-24 11:58AM EDT855.000.100.050.30-0.50-83.33%2234.67%
BLK240531C008650002024-05-15 3:49PM EDT865.000.910.052.650.00--150.43%
BLK240531C008700002024-05-16 9:53AM EDT870.000.500.052.650.00-1352.64%
BLK240531C008800002024-05-15 10:11AM EDT880.000.500.001.500.00--150.88%
BLK240531C008900002024-05-10 3:59PM EDT890.000.500.001.900.00-51557.18%
BLK240531C009000002024-04-19 2:02PM EDT900.000.450.000.000.00-1125.00%
BLK240531C009100002024-05-24 2:32PM EDT910.000.080.001.60-0.21-72.41%21063.04%
BLK240531C010200002024-05-14 2:49PM EDT1,020.000.050.004.800.00--8120.56%
BLK240531C010400002024-05-16 9:53AM EDT1,040.000.050.000.500.00--3791.02%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK240531P006600002024-04-30 11:09AM EDT660.001.100.003.900.00-31284.38%
BLK240531P006700002024-05-24 10:59AM EDT670.000.200.001.60+0.05+33.33%21965.72%
BLK240531P006800002024-05-24 3:31PM EDT680.000.150.000.15-0.10-40.00%111746.88%
BLK240531P006900002024-05-13 10:17AM EDT690.000.250.001.500.00-22254.47%
BLK240531P007000002024-05-14 1:29PM EDT700.000.270.001.500.00-31056.71%
BLK240531P007100002024-05-22 11:01AM EDT710.000.100.051.500.00-14350.93%
BLK240531P007150002024-05-17 2:49PM EDT715.000.150.051.700.00-2249.48%
BLK240531P007200002024-05-23 12:18PM EDT720.000.130.050.250.00-1931.93%
BLK240531P007300002024-05-22 3:09PM EDT730.000.130.050.250.00-101327.34%
BLK240531P007400002024-05-23 3:19PM EDT740.000.430.100.250.00-13022.71%
BLK240531P007500002024-05-24 2:27PM EDT750.000.300.200.40-0.05-14.29%22319.70%
BLK240531P007550002024-05-24 1:26PM EDT755.000.420.350.65+0.08+23.53%1119.13%
BLK240531P007600002024-05-24 2:21PM EDT760.000.600.651.05-1.10-64.71%12818.60%
BLK240531P007650002024-05-24 3:47PM EDT765.001.201.101.60+0.08+7.14%4031017.82%
BLK240531P007700002024-05-24 1:26PM EDT770.001.671.952.55-1.33-44.33%22917.48%
BLK240531P007750002024-05-24 3:11PM EDT775.003.303.103.90-1.50-31.25%8517.08%
BLK240531P007800002024-05-24 3:56PM EDT780.005.804.805.800.00-142916.79%
BLK240531P007850002024-05-24 3:35PM EDT785.007.187.208.40-1.02-12.44%111916.82%
BLK240531P007900002024-05-24 2:19PM EDT790.008.9010.2012.00-1.90-17.59%254118.01%
BLK240531P007925002024-05-23 1:05PM EDT792.508.2011.8013.800.00-161418.16%
BLK240531P007950002024-05-24 2:18PM EDT795.0012.1311.1016.60+2.63+27.68%102921.06%
BLK240531P008000002024-05-24 1:13PM EDT800.0015.9016.8020.70-2.30-12.64%13221.91%
BLK240531P008050002024-05-24 9:52AM EDT805.0019.0719.8027.00+7.69+67.57%11729.82%
BLK240531P008100002024-05-22 1:44PM EDT810.0013.4024.7031.500.00-93131.57%
BLK240531P008150002024-05-16 11:30AM EDT815.0011.6029.7036.600.00--1835.22%
BLK240531P008200002024-05-23 10:51AM EDT820.0029.8834.6041.400.00-51337.62%