Singapore markets closed

BlackRock, Inc. (BLK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
712.98-9.20 (-1.27%)
At close: 04:00PM EST
712.49 -0.49 (-0.07%)
After hours: 07:53PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK221209C005900002022-12-02 10:44AM EST590.00118.60118.80127.20+43.93+58.83%11104.69%
BLK221209C006000002022-11-09 2:35PM EST600.0078.00108.80116.600.00-1193.68%
BLK221209C006300002022-11-09 9:37AM EST630.0058.5579.4085.600.00-1166.91%
BLK221209C006400002022-11-14 2:36PM EST640.00113.5068.9076.000.00-1162.78%
BLK221209C006500002022-11-28 11:34AM EST650.0077.8159.0065.700.00-2154.41%
BLK221209C006800002022-12-02 12:35PM EST680.0028.9029.8036.30-6.10-17.43%25336.57%
BLK221209C006900002022-11-30 12:06PM EST690.0017.5020.8026.700.00-91030.51%
BLK221209C006950002022-11-30 2:14PM EST695.0020.3918.0021.100.00-9624.51%
BLK221209C007000002022-12-02 3:21PM EST700.0016.3515.0016.80-4.15-20.24%34122.63%
BLK221209C007100002022-12-02 3:57PM EST710.009.258.7010.40-5.75-38.33%221222.46%
BLK221209C007200002022-12-02 3:26PM EST720.005.364.606.00-6.95-56.46%282822.94%
BLK221209C007250002022-12-02 3:24PM EST725.003.663.304.30-6.84-65.14%132522.83%
BLK221209C007300002022-12-02 3:57PM EST730.002.282.053.00-5.42-70.39%204022.79%
BLK221209C007350002022-12-02 3:48PM EST735.001.501.302.20-4.20-73.68%71823.43%
BLK221209C007375002022-12-02 10:26AM EST737.501.201.001.80-2.30-65.71%24623.40%
BLK221209C007400002022-12-02 3:54PM EST740.001.010.901.50-3.39-77.05%503523.55%
BLK221209C007450002022-12-02 3:45PM EST745.000.750.451.30-2.65-77.94%131425.40%
BLK221209C007500002022-12-02 3:08PM EST750.000.750.401.90-1.64-68.62%212931.31%
BLK221209C007550002022-12-02 11:47AM EST755.000.550.101.05-1.15-67.65%162129.20%
BLK221209C007600002022-12-02 3:50PM EST760.000.200.000.80-1.00-83.33%6522629.81%
BLK221209C007650002022-12-01 9:36AM EST765.000.800.001.500.00-1337.21%
BLK221209C007700002022-12-01 10:19AM EST770.000.350.000.600.00-1932.54%
BLK221209C007800002022-11-28 3:11PM EST780.001.200.001.100.00-5941.63%
BLK221209C007850002022-11-28 1:33PM EST785.001.120.001.500.00-6647.01%
BLK221209C007900002022-12-01 9:51AM EST790.000.500.001.400.00-11548.60%
BLK221209C008000002022-12-02 9:59AM EST800.000.150.000.50-0.35-70.00%58443.68%
BLK221209C008100002022-11-15 10:55AM EST810.004.700.001.450.00-3450.64%
BLK221209C008200002022-11-14 10:13AM EST820.003.000.001.450.00-1054.57%
BLK221209C008300002022-11-23 10:53AM EST830.000.760.001.300.00-4657.32%
BLK221209C008400002022-11-16 11:07AM EST840.000.500.000.050.00-1243.95%
BLK221209C008600002022-11-15 3:39PM EST860.001.500.001.400.00-1668.97%
BLK221209C008700002022-11-04 12:17PM EST870.000.150.001.400.00-2072.46%
BLK221209C009000002022-11-14 12:04PM EST900.000.300.001.400.00-23182.52%
BLK221209C009200002022-11-14 12:04PM EST920.000.200.001.400.00-2188.92%
BLK221209C009400002022-11-14 2:28PM EST940.000.110.001.400.00-2195.12%
BLK221209C009600002022-11-14 2:29PM EST960.000.200.001.400.00-21101.12%
BLK221209C010800002022-11-21 3:53PM EST1,080.000.050.000.050.00--5094.92%
BLK221209C011000002022-11-21 3:52PM EST1,100.000.050.001.400.00--1138.62%
BLK221209C011200002022-11-21 3:01PM EST1,120.000.050.003.400.00--1162.99%
BLK221209C011400002022-12-02 11:14AM EST1,140.000.010.000.050.00-59932106.25%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK221209P003400002022-11-02 10:13AM EST340.000.100.000.550.00--1212.70%
BLK221209P003500002022-11-01 1:32PM EST350.000.050.001.350.00--1228.91%
BLK221209P003600002022-10-31 10:56AM EST360.000.100.004.300.00--1263.18%
BLK221209P003700002022-11-21 2:59PM EST370.000.050.001.400.00--1213.57%
BLK221209P004100002022-11-11 10:53AM EST410.000.050.001.000.00-24174.95%
BLK221209P004500002022-11-15 11:28AM EST450.000.150.001.400.00-11155.22%
BLK221209P004700002022-11-07 9:46AM EST470.000.610.001.400.00--2142.14%
BLK221209P004900002022-11-10 9:30AM EST490.001.940.001.400.00-10129.49%
BLK221209P005000002022-11-14 1:25PM EST500.000.790.001.400.00-12123.34%
BLK221209P005200002022-12-02 2:55PM EST520.000.100.051.35-1.20-92.31%34111.33%
BLK221209P005300002022-11-09 2:46PM EST530.003.010.001.400.00-1313105.47%
BLK221209P005500002022-12-02 2:43PM EST550.000.100.000.15-0.05-33.33%32270.51%
BLK221209P005600002022-11-17 3:38PM EST560.000.750.001.950.00-81393.29%
BLK221209P005700002022-11-21 10:09AM EST570.000.250.001.450.00--183.20%
BLK221209P005800002022-12-02 9:32AM EST580.000.750.001.50-0.85-53.12%1678.08%
BLK221209P005900002022-12-02 9:32AM EST590.000.760.001.50-4.66-85.98%1672.56%
BLK221209P006000002022-11-30 2:05PM EST600.000.450.001.500.00-4967.09%
BLK221209P006100002022-11-15 10:46AM EST610.001.450.001.500.00-1061.65%
BLK221209P006200002022-12-01 2:12PM EST620.000.150.001.500.00-3856.25%
BLK221209P006300002022-11-30 12:45PM EST630.001.350.051.500.00-1351.17%
BLK221209P006400002022-12-02 3:25PM EST640.000.400.251.05-0.13-24.53%3648.65%
BLK221209P006500002022-12-02 2:03PM EST650.000.650.000.85-0.27-29.35%69841.11%
BLK221209P006550002022-12-02 2:33PM EST655.000.850.350.85-0.20-19.05%2638.36%
BLK221209P006600002022-12-02 3:57PM EST660.000.800.551.00-0.75-48.39%4936.89%
BLK221209P006650002022-12-02 3:31PM EST665.000.900.651.30-0.70-43.75%18536.24%
BLK221209P006700002022-12-02 3:31PM EST670.001.500.901.60-0.35-18.92%61135.11%
BLK221209P006750002022-12-02 3:54PM EST675.002.151.402.15+0.15+7.50%42034.88%
BLK221209P006800002022-12-02 2:09PM EST680.003.591.802.60+0.97+37.02%112833.56%
BLK221209P006900002022-12-02 3:27PM EST690.004.103.604.50-0.65-13.68%84533.17%
BLK221209P007000002022-12-02 3:55PM EST700.007.406.007.40+1.70+29.82%4621132.95%
BLK221209P007100002022-12-02 9:34AM EST710.0019.0010.2012.10+10.10+113.48%13234.44%
BLK221209P007150002022-12-02 2:02PM EST715.0017.2012.7016.20+5.87+51.81%821838.46%
BLK221209P007200002022-12-02 2:24PM EST720.0021.3915.8018.20+5.89+38.00%31236.43%
BLK221209P007300002022-12-01 2:41PM EST730.0018.7022.2028.100.00-21146.04%
BLK221209P007325002022-11-28 3:53PM EST732.5024.5524.6029.700.00-14445.86%
BLK221209P007350002022-11-28 10:48AM EST735.0019.0026.3032.200.00-3548.06%
BLK221209P007400002022-11-17 3:51PM EST740.0036.0030.9036.300.00-1449.71%
BLK221209P007500002022-12-01 9:45AM EST750.0036.9039.9046.400.00-11357.87%
BLK221209P007600002022-11-16 12:45PM EST760.0044.5549.5055.800.00-1352.66%
BLK221209P007700002022-11-11 2:26PM EST770.0024.1059.5065.700.00--158.83%
BLK221209P007800002022-12-02 12:36PM EST780.0078.5968.5076.00+31.39+66.50%2163.46%
BLK221209P008000002022-11-15 10:16AM EST800.0059.1089.5095.800.00-1276.51%
BLK221209P008100002022-11-14 11:27AM EST810.0078.0098.40105.800.00-4079.42%