Singapore markets close in 4 hours 43 minutes

BlackRock, Inc. (BLK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
783.65+2.57 (+0.33%)
At close: 04:00PM EDT
783.95 +0.30 (+0.04%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK240621C003200002023-06-20 10:05AM EDT320.00372.00429.40438.000.00-110.00%
BLK240621C003800002023-12-18 2:15PM EDT380.00426.17414.00422.500.00-11627.76%
BLK240621C004000002023-08-23 3:34PM EDT400.00285.20263.50271.700.00-110.00%
BLK240621C004200002023-11-06 12:59PM EDT420.00240.80325.80333.600.00-110.00%
BLK240621C004800002024-06-06 11:07AM EDT480.00303.60299.80307.400.00-100328.03%
BLK240621C004900002023-09-01 10:42AM EDT490.00226.92171.20178.700.00-420.00%
BLK240621C005000002024-06-06 2:43PM EDT500.00277.90279.80287.900.00-200195.70%
BLK240621C005300002024-06-06 3:40PM EDT530.00247.10249.80256.800.00-2200261.67%
BLK240621C005400002023-11-02 9:43AM EDT540.00108.65221.40228.000.00-100.00%
BLK240621C005600002024-06-06 2:43PM EDT560.00218.00220.00227.700.00-150150.20%
BLK240621C005800002024-06-06 2:43PM EDT580.00198.10200.10207.600.00-150135.94%
BLK240621C005900002024-06-06 2:43PM EDT590.00188.00190.10197.600.00-200129.10%
BLK240621C006000002024-06-06 3:40PM EDT600.00179.90180.30187.600.00-1400128.52%
BLK240621C006100002024-06-06 2:43PM EDT610.00168.00170.00177.600.00-150111.52%
BLK240621C006200002024-06-06 2:43PM EDT620.00157.90160.00167.600.00-250104.88%
BLK240621C006300002024-06-06 2:43PM EDT630.00148.00150.00157.200.00-500166.99%
BLK240621C006400002024-06-06 3:40PM EDT640.00137.00140.00148.000.00-2100102.83%
BLK240621C006500002024-06-13 10:06AM EDT650.00112.55130.00138.000.00-1195.95%
BLK240621C006600002024-06-12 2:26PM EDT660.00113.83120.00127.700.00-1182.52%
BLK240621C006700002024-06-06 3:40PM EDT670.00107.89110.00116.800.00-5600125.24%
BLK240621C006800002024-06-07 10:13AM EDT680.0091.81100.10106.500.00-11113.16%
BLK240621C006900002024-06-06 3:40PM EDT690.0092.9090.0097.000.00-2800108.64%
BLK240621C007000002024-06-13 1:20PM EDT700.0069.2880.4086.800.00-1397.69%
BLK240621C007100002024-06-06 3:39PM EDT710.0066.3070.1076.600.00-1,140086.87%
BLK240621C007200002024-06-06 3:39PM EDT720.0057.9860.1066.400.00-1,520076.15%
BLK240621C007300002024-06-06 3:39PM EDT730.0052.8050.1057.300.00-1,140073.12%
BLK240621C007350002024-06-06 2:08PM EDT735.0043.8045.1051.900.00-45065.69%
BLK240621C007400002024-06-03 12:54PM EDT740.0033.5040.2046.600.00-5158.96%
BLK240621C007450002024-06-12 10:33AM EDT745.0039.1035.2042.000.00-4456.56%
BLK240621C007500002024-06-18 11:57AM EDT750.0030.5930.0036.90+0.79+2.65%212951.00%
BLK240621C007525002024-06-11 3:52PM EDT752.5013.5027.8033.700.00--444.47%
BLK240621C007550002024-06-14 3:57PM EDT755.0017.0025.4032.100.00-21147.00%
BLK240621C007575002024-06-18 3:53PM EDT757.5025.5023.1029.10+15.80+162.89%2541.77%
BLK240621C007600002024-06-18 11:35AM EDT760.0019.9120.5026.80-4.79-19.39%615240.22%
BLK240621C007625002024-06-17 3:38PM EDT762.5022.0018.1024.300.00-51037.59%
BLK240621C007650002024-06-18 9:34AM EDT765.0018.4516.8023.60-0.95-4.90%34143.02%
BLK240621C007675002024-06-17 3:57PM EDT767.5013.6015.3020.80-3.20-19.05%11938.75%
BLK240621C007700002024-06-18 12:45PM EDT770.0014.7113.4017.30+0.71+5.07%821831.50%
BLK240621C007725002024-06-17 1:28PM EDT772.509.2011.6015.300.00-31630.55%
BLK240621C007750002024-06-18 3:46PM EDT775.0010.099.8012.70-2.60-20.49%34626.98%
BLK240621C007775002024-06-18 3:15PM EDT777.507.138.3010.60-3.07-30.10%33325.17%
BLK240621C007800002024-06-18 3:56PM EDT780.007.157.307.90-1.05-12.80%3720320.85%
BLK240621C007825002024-06-18 3:55PM EDT782.505.975.506.40+0.17+2.93%177620.50%
BLK240621C007850002024-06-18 3:53PM EDT785.004.504.305.00-1.08-19.35%147219.92%
BLK240621C007875002024-06-17 3:50PM EDT787.504.403.205.700.00-476326.28%
BLK240621C007900002024-06-18 3:57PM EDT790.002.252.202.90-1.15-33.82%1019519.34%
BLK240621C007925002024-06-18 3:59PM EDT792.501.801.552.40-1.01-35.94%2019420.28%
BLK240621C007950002024-06-18 3:41PM EDT795.001.271.151.55-0.78-38.05%464719.07%
BLK240621C008000002024-06-18 3:57PM EDT800.000.700.550.80-0.55-44.00%1926419.24%
BLK240621C008050002024-06-18 3:46PM EDT805.000.340.250.45-0.39-53.42%77120.12%
BLK240621C008100002024-06-18 9:49AM EDT810.000.260.150.30-0.21-44.68%223021.70%
BLK240621C008150002024-06-18 1:15PM EDT815.000.240.100.30-0.11-31.43%19824.88%
BLK240621C008200002024-06-18 9:42AM EDT820.000.200.050.25-0.20-50.00%116327.10%
BLK240621C008250002024-06-18 9:34AM EDT825.000.250.050.200.00-11028.96%
BLK240621C008300002024-06-11 3:48PM EDT830.000.200.050.250.00-335532.96%
BLK240621C008350002024-06-17 3:37PM EDT835.000.200.050.200.00-11334.52%
BLK240621C008400002024-06-17 10:17AM EDT840.000.070.050.200.00-120137.26%
BLK240621C008450002024-05-21 12:26PM EDT845.002.600.000.400.00--144.63%
BLK240621C008500002024-06-17 3:08PM EDT850.000.130.000.500.00-470249.37%
BLK240621C008550002024-06-06 1:14PM EDT855.000.250.000.850.00-4450.78%
BLK240621C008600002024-06-17 11:00AM EDT860.000.900.000.85+0.85+1,700.00%16353.56%
BLK240621C008650002024-05-31 10:33AM EDT865.000.400.001.500.00-1162.23%
BLK240621C008700002024-06-17 10:19AM EDT870.000.060.001.500.00-131965.14%
BLK240621C008800002024-06-17 2:37PM EDT880.000.080.001.500.00-310170.83%
BLK240621C008900002024-06-11 11:51AM EDT890.000.100.001.500.00-416176.37%
BLK240621C009000002024-06-14 11:28AM EDT900.000.100.001.500.00-237581.79%
BLK240621C009100002024-06-17 12:24PM EDT910.000.080.001.500.00-296287.11%
BLK240621C009200002024-06-17 9:39AM EDT920.000.050.000.200.00-158570.12%
BLK240621C009300002024-06-17 3:33PM EDT930.000.050.050.200.00-13776.17%
BLK240621C009400002024-05-14 3:54PM EDT940.000.350.002.600.00-1111112.50%
BLK240621C009500002024-06-13 2:30PM EDT950.000.100.000.550.00-14792.77%
BLK240621C009600002024-06-11 12:44PM EDT960.000.050.000.050.00-102375.39%
BLK240621C009700002024-06-10 10:29AM EDT970.000.050.000.150.00-21887.50%
BLK240621C009800002024-06-18 2:37PM EDT980.000.100.100.15-1.90-95.00%111796.09%
BLK240621C009900002024-06-14 10:31AM EDT990.000.050.000.050.00-103285.55%
BLK240621C010000002024-06-07 3:45PM EDT1,000.000.100.000.050.00-109989.06%
BLK240621C010200002024-06-06 3:05PM EDT1,020.000.100.000.050.00-22095.31%
BLK240621C010400002024-06-04 12:21PM EDT1,040.000.110.000.050.00-2077101.56%
BLK240621C010500002024-06-10 10:14AM EDT1,050.000.050.000.050.00-156104.69%
BLK240621C010600002024-05-30 2:54PM EDT1,060.000.370.001.500.00-153155.91%
BLK240621C010800002024-06-06 12:26PM EDT1,080.000.050.000.200.00-481129.10%
BLK240621C011000002024-06-14 3:46PM EDT1,100.000.050.000.050.00-2116119.53%
BLK240621C011200002024-04-25 9:45AM EDT1,120.000.050.001.500.00-21179.35%
BLK240621C011400002024-03-12 10:13AM EDT1,140.000.700.000.650.00-11167.97%
BLK240621C011800002024-06-04 10:29AM EDT1,180.000.050.000.100.00-231150.39%
BLK240621C012000002024-06-03 1:20PM EDT1,200.000.050.000.150.00-21121161.72%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK240621P003100002024-02-08 1:11PM EDT310.000.410.002.000.00--1465.14%
BLK240621P003200002023-11-21 3:28PM EDT320.000.200.000.900.00-127406.25%
BLK240621P003300002024-03-15 11:28AM EDT330.000.200.000.550.00-11371.48%
BLK240621P003400002023-08-09 12:03PM EDT340.001.730.102.000.00--11425.00%
BLK240621P003500002024-03-15 1:06PM EDT350.000.150.000.600.00-324351.17%
BLK240621P003600002023-10-27 2:10PM EDT360.003.200.001.500.00-30380.08%
BLK240621P003700002024-03-05 12:05PM EDT370.000.050.000.300.00-43305.08%
BLK240621P003800002024-01-08 3:16PM EDT380.000.480.051.350.00-15352.54%
BLK240621P003900002024-05-09 9:30AM EDT390.000.030.000.050.00-26242.19%
BLK240621P004000002024-05-09 11:58AM EDT400.000.050.000.050.00-136234.38%
BLK240621P004100002024-05-15 10:40AM EDT410.000.730.003.900.00-5065371.09%
BLK240621P004200002024-01-03 4:09PM EDT420.001.800.000.900.00-414290.63%
BLK240621P004300002024-05-13 11:01AM EDT430.000.750.003.900.00-14346.73%
BLK240621P004400002024-05-17 9:30AM EDT440.000.050.002.100.00-12303.76%
BLK240621P004500002024-05-28 10:38AM EDT450.000.050.000.050.00-324195.31%
BLK240621P004600002024-05-28 10:40AM EDT460.000.050.000.050.00-2155187.50%
BLK240621P004700002024-05-30 10:30AM EDT470.000.050.000.100.00-142192.19%
BLK240621P004800002024-05-29 3:25PM EDT480.000.050.000.100.00-25138184.38%
BLK240621P004900002024-05-31 10:38AM EDT490.000.290.000.100.00-80211177.34%
BLK240621P005000002024-05-20 9:30AM EDT500.000.050.000.100.00-332170.31%
BLK240621P005100002024-06-13 3:49PM EDT510.000.730.001.900.00-1135230.08%
BLK240621P005200002024-06-05 3:00PM EDT520.000.050.001.500.00-2093213.28%
BLK240621P005300002024-01-05 12:03PM EDT530.002.050.651.350.00-3628213.57%
BLK240621P005400002024-05-07 10:07AM EDT540.000.240.001.500.00-278195.80%
BLK240621P005500002024-06-10 11:52AM EDT550.000.050.000.250.00-1146149.61%
BLK240621P005600002024-06-11 12:45PM EDT560.000.050.001.500.00-464178.91%
BLK240621P005700002024-06-10 3:15PM EDT570.000.060.001.150.00-160164.11%
BLK240621P005800002024-06-17 9:38AM EDT580.000.050.000.050.00-18110.16%
BLK240621P005900002024-06-17 9:38AM EDT590.000.050.100.250.00-145127.05%
BLK240621P006000002024-06-17 10:54AM EDT600.000.050.000.750.00-11408132.42%
BLK240621P006100002024-06-13 1:27PM EDT610.000.150.001.500.00-164138.62%
BLK240621P006200002024-05-22 9:30AM EDT620.000.440.001.500.00-960130.86%
BLK240621P006300002024-06-17 10:05AM EDT630.000.050.000.000.00-173750.00%
BLK240621P006400002024-06-17 11:00AM EDT640.000.050.001.500.00-4128115.53%
BLK240621P006500002024-06-17 9:30AM EDT650.000.100.001.500.00-164107.96%
BLK240621P006600002024-05-31 10:34AM EDT660.000.420.001.500.00-833100.44%
BLK240621P006700002024-06-17 9:30AM EDT670.000.100.001.100.00-14988.28%
BLK240621P006800002024-06-14 2:51PM EDT680.000.200.001.500.00-47985.55%
BLK240621P006850002024-06-14 9:30AM EDT685.000.150.000.150.00--358.98%
BLK240621P006900002024-06-14 9:30AM EDT690.000.200.000.150.00-34356.15%
BLK240621P006950002024-06-14 9:30AM EDT695.000.250.000.150.00--353.32%
BLK240621P007000002024-06-17 2:21PM EDT700.000.100.000.150.00-310950.39%
BLK240621P007050002024-06-14 1:13PM EDT705.000.350.000.200.00--154.05%
BLK240621P007100002024-06-14 11:10AM EDT710.000.280.000.250.00-22,60852.59%
BLK240621P007150002024-06-14 3:41PM EDT715.000.200.001.500.00--259.67%
BLK240621P007200002024-06-18 9:42AM EDT720.000.120.000.20-0.05-29.41%120444.63%
BLK240621P007250002024-06-14 2:13PM EDT725.000.350.050.150.00-7839.75%
BLK240621P007300002024-06-17 12:26PM EDT730.000.280.050.150.00-514036.72%
BLK240621P007350002024-06-17 1:24PM EDT735.000.220.050.100.00-941231.84%
BLK240621P007400002024-06-18 9:35AM EDT740.000.200.050.25-0.10-33.33%129133.20%
BLK240621P007450002024-06-18 9:53AM EDT745.000.110.050.25-0.59-84.29%410529.88%
BLK240621P007475002024-06-17 12:37PM EDT747.500.450.050.300.00-1629.18%
BLK240621P007500002024-06-18 2:27PM EDT750.000.210.050.30-0.16-43.24%846527.49%
BLK240621P007525002024-06-18 3:54PM EDT752.500.200.000.30-0.16-44.44%21525.78%
BLK240621P007550002024-06-18 2:27PM EDT755.000.240.000.30-0.30-55.56%916624.05%
BLK240621P007575002024-06-17 3:47PM EDT757.500.540.250.400.00-92223.66%
BLK240621P007600002024-06-18 2:07PM EDT760.000.500.000.45-0.15-23.08%933822.40%
BLK240621P007625002024-06-17 3:38PM EDT762.500.850.050.500.00-42621.02%
BLK240621P007650002024-06-18 2:55PM EDT765.000.670.450.65-0.78-53.79%812520.41%
BLK240621P007675002024-06-18 2:59PM EDT767.501.000.050.85-0.45-31.03%9919.83%
BLK240621P007700002024-06-18 2:56PM EDT770.001.300.701.40-0.56-30.11%1512620.87%
BLK240621P007725002024-06-18 10:16AM EDT772.503.141.051.55+0.87+38.33%21319.14%
BLK240621P007750002024-06-18 12:10PM EDT775.002.171.602.00-1.13-34.24%46618.54%
BLK240621P007775002024-06-18 2:05PM EDT777.503.012.002.90-0.79-20.79%141819.23%
BLK240621P007800002024-06-18 3:47PM EDT780.003.802.853.40-0.70-15.56%1036317.74%
BLK240621P007825002024-06-18 2:21PM EDT782.505.503.804.50-1.10-16.67%211217.85%
BLK240621P007850002024-06-17 3:59PM EDT785.008.005.005.700.00-24417.62%
BLK240621P007875002024-06-18 10:07AM EDT787.5012.005.4010.50+2.30+23.71%14429.69%
BLK240621P007900002024-06-18 11:48AM EDT790.0013.077.009.50-8.57-39.60%228420.31%
BLK240621P007925002024-05-23 1:05PM EDT792.5017.608.7011.300.00--4620.48%
BLK240621P007950002024-05-24 9:56AM EDT795.0021.609.2013.400.00-52321.45%
BLK240621P008000002024-06-18 11:48AM EDT800.0022.1114.4020.50+2.63+13.50%414936.08%
BLK240621P008050002024-05-29 9:40AM EDT805.0043.9019.7025.200.00-13440.07%
BLK240621P008100002024-06-10 2:17PM EDT810.0044.7824.1030.000.00-18444.11%
BLK240621P008150002024-06-07 12:13PM EDT815.0043.0028.5035.100.00-1049.37%
BLK240621P008200002024-06-03 1:37PM EDT820.0051.2034.1040.600.00-2056.57%
BLK240621P008300002024-06-03 2:05PM EDT830.0060.7944.6050.100.00-1062.76%
BLK240621P008350002024-05-20 10:34AM EDT835.0032.0049.0055.100.00--066.98%
BLK240621P008400002024-05-28 1:37PM EDT840.0072.5054.6060.600.00-1052.59%
BLK240621P008500002024-06-03 2:12PM EDT850.0080.3864.2070.100.00-1053.96%
BLK240621P008600002024-04-22 12:54PM EDT860.0099.500.000.000.00-100.00%
BLK240621P008700002024-06-07 3:54PM EDT870.00100.0583.7090.600.00-3065.94%
BLK240621P008800002024-06-07 3:58PM EDT880.00110.0894.00100.600.00-1074.02%
BLK240621P008900002024-06-07 3:58PM EDT890.00120.12103.80110.600.00-4078.13%
BLK240621P009000002023-12-11 4:44PM EDT900.00148.50102.60108.400.00-300.00%
BLK240621P009100002024-05-03 9:32AM EDT910.00143.50137.00147.000.00-20190.93%
BLK240621P009400002023-06-16 2:13PM EDT940.00232.07207.10216.500.00-10379.67%
BLK240621P009500002023-03-07 11:24AM EDT950.00266.83289.40297.900.00--0647.61%
BLK240621P009800002023-06-14 1:41PM EDT980.00277.00248.30255.200.00-10414.23%
BLK240621P010000002023-03-27 2:27PM EDT1,000.00350.70345.10352.600.00--0710.83%
BLK240621P010600002023-03-17 2:47PM EDT1,060.00426.50364.50374.000.00-10617.43%