Singapore markets closed
Straits Times Index
3,259.14 -33.59 (-1.02%) Nikkei
27,777.90 -448.18 (-1.59%) Hang Seng
18,675.35 -61.09 (-0.33%) FTSE 100
7,556.23 -2.26 (-0.03%) BTC-USD
16,904.53 -154.91 (-0.91%) CMC Crypto 200
404.33 +2.91 (+0.72%)
BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK221209C00590000 | 2022-12-02 10:44AM EST | 590.00 | 118.60 | 118.80 | 127.20 | +43.93 | +58.83% | 1 | 1 | 104.69% |
| BLK221209C00600000 | 2022-11-09 2:35PM EST | 600.00 | 78.00 | 108.80 | 116.60 | 0.00 | - | 1 | 1 | 93.68% |
| BLK221209C00630000 | 2022-11-09 9:37AM EST | 630.00 | 58.55 | 79.40 | 85.60 | 0.00 | - | 1 | 1 | 66.91% |
| BLK221209C00640000 | 2022-11-14 2:36PM EST | 640.00 | 113.50 | 68.90 | 76.00 | 0.00 | - | 1 | 1 | 62.78% |
| BLK221209C00650000 | 2022-11-28 11:34AM EST | 650.00 | 77.81 | 59.00 | 65.70 | 0.00 | - | 2 | 1 | 54.41% |
| BLK221209C00680000 | 2022-12-02 12:35PM EST | 680.00 | 28.90 | 29.80 | 36.30 | -6.10 | -17.43% | 25 | 3 | 36.57% |
| BLK221209C00690000 | 2022-11-30 12:06PM EST | 690.00 | 17.50 | 20.80 | 26.70 | 0.00 | - | 9 | 10 | 30.51% |
| BLK221209C00695000 | 2022-11-30 2:14PM EST | 695.00 | 20.39 | 18.00 | 21.10 | 0.00 | - | 9 | 6 | 24.51% |
| BLK221209C00700000 | 2022-12-02 3:21PM EST | 700.00 | 16.35 | 15.00 | 16.80 | -4.15 | -20.24% | 3 | 41 | 22.63% |
| BLK221209C00710000 | 2022-12-02 3:57PM EST | 710.00 | 9.25 | 8.70 | 10.40 | -5.75 | -38.33% | 22 | 12 | 22.46% |
| BLK221209C00720000 | 2022-12-02 3:26PM EST | 720.00 | 5.36 | 4.60 | 6.00 | -6.95 | -56.46% | 28 | 28 | 22.94% |
| BLK221209C00725000 | 2022-12-02 3:24PM EST | 725.00 | 3.66 | 3.30 | 4.30 | -6.84 | -65.14% | 13 | 25 | 22.83% |
| BLK221209C00730000 | 2022-12-02 3:57PM EST | 730.00 | 2.28 | 2.05 | 3.00 | -5.42 | -70.39% | 20 | 40 | 22.79% |
| BLK221209C00735000 | 2022-12-02 3:48PM EST | 735.00 | 1.50 | 1.30 | 2.20 | -4.20 | -73.68% | 7 | 18 | 23.43% |
| BLK221209C00737500 | 2022-12-02 10:26AM EST | 737.50 | 1.20 | 1.00 | 1.80 | -2.30 | -65.71% | 2 | 46 | 23.40% |
| BLK221209C00740000 | 2022-12-02 3:54PM EST | 740.00 | 1.01 | 0.90 | 1.50 | -3.39 | -77.05% | 50 | 35 | 23.55% |
| BLK221209C00745000 | 2022-12-02 3:45PM EST | 745.00 | 0.75 | 0.45 | 1.30 | -2.65 | -77.94% | 13 | 14 | 25.40% |
| BLK221209C00750000 | 2022-12-02 3:08PM EST | 750.00 | 0.75 | 0.40 | 1.90 | -1.64 | -68.62% | 21 | 29 | 31.31% |
| BLK221209C00755000 | 2022-12-02 11:47AM EST | 755.00 | 0.55 | 0.10 | 1.05 | -1.15 | -67.65% | 16 | 21 | 29.20% |
| BLK221209C00760000 | 2022-12-02 3:50PM EST | 760.00 | 0.20 | 0.00 | 0.80 | -1.00 | -83.33% | 65 | 226 | 29.81% |
| BLK221209C00765000 | 2022-12-01 9:36AM EST | 765.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 37.21% |
| BLK221209C00770000 | 2022-12-01 10:19AM EST | 770.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 1 | 9 | 32.54% |
| BLK221209C00780000 | 2022-11-28 3:11PM EST | 780.00 | 1.20 | 0.00 | 1.10 | 0.00 | - | 5 | 9 | 41.63% |
| BLK221209C00785000 | 2022-11-28 1:33PM EST | 785.00 | 1.12 | 0.00 | 1.50 | 0.00 | - | 6 | 6 | 47.01% |
| BLK221209C00790000 | 2022-12-01 9:51AM EST | 790.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 1 | 15 | 48.60% |
| BLK221209C00800000 | 2022-12-02 9:59AM EST | 800.00 | 0.15 | 0.00 | 0.50 | -0.35 | -70.00% | 5 | 84 | 43.68% |
| BLK221209C00810000 | 2022-11-15 10:55AM EST | 810.00 | 4.70 | 0.00 | 1.45 | 0.00 | - | 3 | 4 | 50.64% |
| BLK221209C00820000 | 2022-11-14 10:13AM EST | 820.00 | 3.00 | 0.00 | 1.45 | 0.00 | - | 1 | 0 | 54.57% |
| BLK221209C00830000 | 2022-11-23 10:53AM EST | 830.00 | 0.76 | 0.00 | 1.30 | 0.00 | - | 4 | 6 | 57.32% |
| BLK221209C00840000 | 2022-11-16 11:07AM EST | 840.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 43.95% |
| BLK221209C00860000 | 2022-11-15 3:39PM EST | 860.00 | 1.50 | 0.00 | 1.40 | 0.00 | - | 1 | 6 | 68.97% |
| BLK221209C00870000 | 2022-11-04 12:17PM EST | 870.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 2 | 0 | 72.46% |
| BLK221209C00900000 | 2022-11-14 12:04PM EST | 900.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 2 | 31 | 82.52% |
| BLK221209C00920000 | 2022-11-14 12:04PM EST | 920.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 2 | 1 | 88.92% |
| BLK221209C00940000 | 2022-11-14 2:28PM EST | 940.00 | 0.11 | 0.00 | 1.40 | 0.00 | - | 2 | 1 | 95.12% |
| BLK221209C00960000 | 2022-11-14 2:29PM EST | 960.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 2 | 1 | 101.12% |
| BLK221209C01080000 | 2022-11-21 3:53PM EST | 1,080.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 50 | 94.92% |
| BLK221209C01100000 | 2022-11-21 3:52PM EST | 1,100.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | - | 1 | 138.62% |
| BLK221209C01120000 | 2022-11-21 3:01PM EST | 1,120.00 | 0.05 | 0.00 | 3.40 | 0.00 | - | - | 1 | 162.99% |
| BLK221209C01140000 | 2022-12-02 11:14AM EST | 1,140.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 59 | 932 | 106.25% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK221209P00340000 | 2022-11-02 10:13AM EST | 340.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | - | 1 | 212.70% |
| BLK221209P00350000 | 2022-11-01 1:32PM EST | 350.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 228.91% |
| BLK221209P00360000 | 2022-10-31 10:56AM EST | 360.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 1 | 263.18% |
| BLK221209P00370000 | 2022-11-21 2:59PM EST | 370.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | - | 1 | 213.57% |
| BLK221209P00410000 | 2022-11-11 10:53AM EST | 410.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 4 | 174.95% |
| BLK221209P00450000 | 2022-11-15 11:28AM EST | 450.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 155.22% |
| BLK221209P00470000 | 2022-11-07 9:46AM EST | 470.00 | 0.61 | 0.00 | 1.40 | 0.00 | - | - | 2 | 142.14% |
| BLK221209P00490000 | 2022-11-10 9:30AM EST | 490.00 | 1.94 | 0.00 | 1.40 | 0.00 | - | 1 | 0 | 129.49% |
| BLK221209P00500000 | 2022-11-14 1:25PM EST | 500.00 | 0.79 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 123.34% |
| BLK221209P00520000 | 2022-12-02 2:55PM EST | 520.00 | 0.10 | 0.05 | 1.35 | -1.20 | -92.31% | 3 | 4 | 111.33% |
| BLK221209P00530000 | 2022-11-09 2:46PM EST | 530.00 | 3.01 | 0.00 | 1.40 | 0.00 | - | 13 | 13 | 105.47% |
| BLK221209P00550000 | 2022-12-02 2:43PM EST | 550.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 3 | 22 | 70.51% |
| BLK221209P00560000 | 2022-11-17 3:38PM EST | 560.00 | 0.75 | 0.00 | 1.95 | 0.00 | - | 8 | 13 | 93.29% |
| BLK221209P00570000 | 2022-11-21 10:09AM EST | 570.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | - | 1 | 83.20% |
| BLK221209P00580000 | 2022-12-02 9:32AM EST | 580.00 | 0.75 | 0.00 | 1.50 | -0.85 | -53.12% | 1 | 6 | 78.08% |
| BLK221209P00590000 | 2022-12-02 9:32AM EST | 590.00 | 0.76 | 0.00 | 1.50 | -4.66 | -85.98% | 1 | 6 | 72.56% |
| BLK221209P00600000 | 2022-11-30 2:05PM EST | 600.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 4 | 9 | 67.09% |
| BLK221209P00610000 | 2022-11-15 10:46AM EST | 610.00 | 1.45 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 61.65% |
| BLK221209P00620000 | 2022-12-01 2:12PM EST | 620.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 3 | 8 | 56.25% |
| BLK221209P00630000 | 2022-11-30 12:45PM EST | 630.00 | 1.35 | 0.05 | 1.50 | 0.00 | - | 1 | 3 | 51.17% |
| BLK221209P00640000 | 2022-12-02 3:25PM EST | 640.00 | 0.40 | 0.25 | 1.05 | -0.13 | -24.53% | 3 | 6 | 48.65% |
| BLK221209P00650000 | 2022-12-02 2:03PM EST | 650.00 | 0.65 | 0.00 | 0.85 | -0.27 | -29.35% | 69 | 8 | 41.11% |
| BLK221209P00655000 | 2022-12-02 2:33PM EST | 655.00 | 0.85 | 0.35 | 0.85 | -0.20 | -19.05% | 2 | 6 | 38.36% |
| BLK221209P00660000 | 2022-12-02 3:57PM EST | 660.00 | 0.80 | 0.55 | 1.00 | -0.75 | -48.39% | 4 | 9 | 36.89% |
| BLK221209P00665000 | 2022-12-02 3:31PM EST | 665.00 | 0.90 | 0.65 | 1.30 | -0.70 | -43.75% | 18 | 5 | 36.24% |
| BLK221209P00670000 | 2022-12-02 3:31PM EST | 670.00 | 1.50 | 0.90 | 1.60 | -0.35 | -18.92% | 6 | 11 | 35.11% |
| BLK221209P00675000 | 2022-12-02 3:54PM EST | 675.00 | 2.15 | 1.40 | 2.15 | +0.15 | +7.50% | 4 | 20 | 34.88% |
| BLK221209P00680000 | 2022-12-02 2:09PM EST | 680.00 | 3.59 | 1.80 | 2.60 | +0.97 | +37.02% | 11 | 28 | 33.56% |
| BLK221209P00690000 | 2022-12-02 3:27PM EST | 690.00 | 4.10 | 3.60 | 4.50 | -0.65 | -13.68% | 8 | 45 | 33.17% |
| BLK221209P00700000 | 2022-12-02 3:55PM EST | 700.00 | 7.40 | 6.00 | 7.40 | +1.70 | +29.82% | 46 | 211 | 32.95% |
| BLK221209P00710000 | 2022-12-02 9:34AM EST | 710.00 | 19.00 | 10.20 | 12.10 | +10.10 | +113.48% | 1 | 32 | 34.44% |
| BLK221209P00715000 | 2022-12-02 2:02PM EST | 715.00 | 17.20 | 12.70 | 16.20 | +5.87 | +51.81% | 82 | 18 | 38.46% |
| BLK221209P00720000 | 2022-12-02 2:24PM EST | 720.00 | 21.39 | 15.80 | 18.20 | +5.89 | +38.00% | 3 | 12 | 36.43% |
| BLK221209P00730000 | 2022-12-01 2:41PM EST | 730.00 | 18.70 | 22.20 | 28.10 | 0.00 | - | 2 | 11 | 46.04% |
| BLK221209P00732500 | 2022-11-28 3:53PM EST | 732.50 | 24.55 | 24.60 | 29.70 | 0.00 | - | 1 | 44 | 45.86% |
| BLK221209P00735000 | 2022-11-28 10:48AM EST | 735.00 | 19.00 | 26.30 | 32.20 | 0.00 | - | 3 | 5 | 48.06% |
| BLK221209P00740000 | 2022-11-17 3:51PM EST | 740.00 | 36.00 | 30.90 | 36.30 | 0.00 | - | 1 | 4 | 49.71% |
| BLK221209P00750000 | 2022-12-01 9:45AM EST | 750.00 | 36.90 | 39.90 | 46.40 | 0.00 | - | 1 | 13 | 57.87% |
| BLK221209P00760000 | 2022-11-16 12:45PM EST | 760.00 | 44.55 | 49.50 | 55.80 | 0.00 | - | 1 | 3 | 52.66% |
| BLK221209P00770000 | 2022-11-11 2:26PM EST | 770.00 | 24.10 | 59.50 | 65.70 | 0.00 | - | - | 1 | 58.83% |
| BLK221209P00780000 | 2022-12-02 12:36PM EST | 780.00 | 78.59 | 68.50 | 76.00 | +31.39 | +66.50% | 2 | 1 | 63.46% |
| BLK221209P00800000 | 2022-11-15 10:16AM EST | 800.00 | 59.10 | 89.50 | 95.80 | 0.00 | - | 1 | 2 | 76.51% |
| BLK221209P00810000 | 2022-11-14 11:27AM EST | 810.00 | 78.00 | 98.40 | 105.80 | 0.00 | - | 4 | 0 | 79.42% |
© 2022 Yahoo. All rights reserved.
