Singapore markets open in 3 hours 16 minutes

BlackRock, Inc. (BLK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
783.65+2.57 (+0.33%)
At close: 04:00PM EDT
783.65 0.00 (0.00%)
After hours: 05:16PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK240628C007100002024-05-29 2:35PM EDT710.0051.9571.0078.000.00--050.82%
BLK240628C007200002024-05-23 10:51AM EDT720.0072.6461.0067.800.00--044.99%
BLK240628C007550002024-06-12 9:37AM EDT755.0028.3229.9033.300.00--227.70%
BLK240628C007575002024-06-18 2:58PM EDT757.5028.3527.3031.60+14.68+107.39%2228.20%
BLK240628C007600002024-06-17 12:29PM EDT760.0022.5024.0028.800.00-4725.98%
BLK240628C007625002024-06-11 2:13PM EDT762.5010.2024.0028.200.00--128.70%
BLK240628C007650002024-06-14 10:09AM EDT765.0010.0021.9024.700.00-1824.90%
BLK240628C007700002024-06-17 3:17PM EDT770.0019.0118.7020.600.00-63123.45%
BLK240628C007725002024-06-14 1:17PM EDT772.509.2016.7018.700.00-6622.88%
BLK240628C007750002024-06-17 11:18AM EDT775.009.3415.1018.500.00-5925.46%
BLK240628C007775002024-06-17 1:58PM EDT777.5011.2013.7015.900.00-3323.28%
BLK240628C007800002024-06-18 1:05PM EDT780.0012.2012.6013.20-1.10-8.27%51420.83%
BLK240628C007825002024-06-18 3:40PM EDT782.5010.4010.9011.80-1.40-11.86%12520.68%
BLK240628C007850002024-06-18 11:27AM EDT785.009.959.6010.40-0.86-7.96%111820.36%
BLK240628C007875002024-06-17 12:30PM EDT787.506.608.409.200.00-868620.25%
BLK240628C007900002024-06-18 11:29AM EDT790.006.007.2010.70-2.50-29.41%47425.03%
BLK240628C007925002024-06-18 11:33AM EDT792.506.206.309.70+2.70+77.14%10425.05%
BLK240628C007950002024-06-18 3:45PM EDT795.005.385.106.10-1.82-25.28%181319.83%
BLK240628C008000002024-06-18 1:07PM EDT800.004.103.704.60-1.00-19.61%176419.83%
BLK240628C008050002024-06-18 3:12PM EDT805.002.552.853.40+0.25+10.87%6919.83%
BLK240628C008100002024-06-18 9:36AM EDT810.002.202.002.50-0.46-17.29%521219.94%
BLK240628C008150002024-06-18 10:35AM EDT815.001.301.401.850.00-10820.19%
BLK240628C008200002024-06-12 3:24PM EDT820.001.090.951.550.00-6521.20%
BLK240628C008250002024-06-18 1:42PM EDT825.000.850.651.45-0.40-32.00%5422.79%
BLK240628C008300002024-06-06 3:21PM EDT830.001.350.150.900.00-1622.03%
BLK240628C008350002024-06-13 10:50AM EDT835.000.350.350.750.00-101022.88%
BLK240628C008400002024-06-10 11:15AM EDT840.000.400.300.650.00-1223.85%
BLK240628C008500002024-06-06 9:58AM EDT850.000.650.200.550.00-2326.22%
BLK240628C008600002024-06-17 3:36PM EDT860.000.350.150.500.00-5628.76%
BLK240628C008700002024-05-28 9:39AM EDT870.000.550.150.450.00-2231.13%
BLK240628C008900002024-06-12 9:50AM EDT890.000.150.050.400.00-1035.99%
BLK240628C009000002024-05-13 10:14AM EDT900.001.150.000.200.00-2235.01%
BLK240628C009900002024-06-13 12:05PM EDT990.000.060.000.400.00-101055.08%
BLK240628C010000002024-06-13 12:05PM EDT1,000.000.060.000.400.00-101057.13%
BLK240628C010400002024-06-14 12:32PM EDT1,040.000.050.000.400.00-303165.04%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK240628P005100002024-06-11 12:44PM EDT510.000.050.001.700.00--6118.16%
BLK240628P005200002024-05-20 9:38AM EDT520.000.400.001.700.00--1113.43%
BLK240628P005500002024-06-12 11:14AM EDT550.000.050.001.700.00--999.68%
BLK240628P006400002024-05-20 9:38AM EDT640.000.650.051.700.00--161.89%
BLK240628P006500002024-06-06 11:12AM EDT650.000.250.051.700.00--157.86%
BLK240628P006600002024-05-31 3:14PM EDT660.000.670.051.150.00-1150.54%
BLK240628P006800002024-05-29 12:48PM EDT680.001.400.052.700.00-2050.15%
BLK240628P006900002024-06-18 1:44PM EDT690.000.200.100.35-0.70-77.78%5035.94%
BLK240628P006950002024-06-18 1:31PM EDT695.000.250.100.35-0.14-35.90%31134.18%
BLK240628P007000002024-06-18 1:44PM EDT700.000.250.100.40-0.20-44.44%7033.13%
BLK240628P007050002024-06-11 10:06AM EDT705.001.320.100.450.00--031.98%
BLK240628P007100002024-06-18 1:31PM EDT710.000.350.150.45-0.14-28.57%1030.18%
BLK240628P007150002024-06-14 12:46PM EDT715.000.890.200.500.00-5028.91%
BLK240628P007200002024-06-17 11:22AM EDT720.000.720.250.550.00-1027.54%
BLK240628P007250002024-06-14 12:46PM EDT725.001.320.000.600.00--626.10%
BLK240628P007300002024-06-17 3:53PM EDT730.000.620.400.700.00-6024.98%
BLK240628P007350002024-06-11 10:02AM EDT735.004.800.000.800.00--023.69%
BLK240628P007400002024-06-18 3:15PM EDT740.000.950.550.95-0.13-12.04%5022.56%
BLK240628P007450002024-06-14 9:52AM EDT745.004.300.451.200.00-1221.72%
BLK240628P007475002024-06-14 1:38PM EDT747.504.201.001.350.00-3021.29%
BLK240628P007500002024-06-18 3:58PM EDT750.001.321.251.50-0.63-32.31%4020.78%
BLK240628P007550002024-06-17 12:21PM EDT755.003.301.652.050.00-2020.39%
BLK240628P007575002024-06-13 3:43PM EDT757.505.701.452.350.00-1320.08%
BLK240628P007600002024-06-18 1:51PM EDT760.002.752.252.70-0.45-14.06%31619.79%
BLK240628P007625002024-06-18 2:41PM EDT762.503.202.653.10-1.95-37.86%5019.50%
BLK240628P007700002024-06-18 1:41PM EDT770.005.004.205.00-2.00-28.57%9019.40%
BLK240628P007750002024-06-18 1:47PM EDT775.006.505.606.60-9.40-59.12%7019.19%
BLK240628P007775002024-06-18 11:48AM EDT777.509.206.507.40-0.90-8.91%3018.84%
BLK240628P007800002024-06-18 2:33PM EDT780.008.707.408.00-2.70-23.68%13017.95%
BLK240628P007825002024-06-17 2:41PM EDT782.5011.608.409.200.00-1018.01%
BLK240628P007900002024-06-12 11:39AM EDT790.0018.2611.5013.900.00-1019.12%
BLK240628P008000002024-06-17 11:17AM EDT800.0030.9418.0021.100.00-1120.16%
BLK240628P008050002024-06-14 1:18PM EDT805.0039.1121.5025.000.00--320.45%
BLK240628P008100002024-06-12 10:39AM EDT810.0029.5725.7028.700.00-1019.51%