Singapore markets closed

BlackRock, Inc. (BLK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
827.97+3.10 (+0.38%)
At close: 04:00PM EDT
827.50 -0.47 (-0.06%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK241018C006500002024-02-27 11:23AM EDT650.00171.36198.10204.700.00--155.51%
BLK241018C006800002024-05-21 9:33AM EDT680.00139.000.000.000.00-1260.00%
BLK241018C006900002024-04-29 3:21PM EDT690.0095.8083.8090.500.00-220.00%
BLK241018C007000002024-06-11 9:39AM EDT700.0081.10123.10133.100.00-1325.85%
BLK241018C007100002024-02-27 12:15PM EDT710.00120.40147.20151.700.00-3350.00%
BLK241018C007200002024-04-16 9:43AM EDT720.0081.20108.30113.000.00-1422.44%
BLK241018C007300002024-02-13 10:39AM EDT730.0096.55112.10117.100.00--134.06%
BLK241018C007400002024-06-07 10:44AM EDT740.0064.2668.8074.900.00-110.00%
BLK241018C007500002024-06-07 11:05AM EDT750.0056.6661.8068.200.00-140.00%
BLK241018C007600002024-05-31 10:48AM EDT760.0050.6054.2058.500.00-150.00%
BLK241018C007700002024-06-13 10:27AM EDT770.0036.6572.6080.200.00-11627.55%
BLK241018C007800002024-07-11 9:41AM EDT780.0064.7465.0073.700.00-11127.56%
BLK241018C007900002024-06-28 9:35AM EDT790.0038.0057.2065.400.00-3826.22%
BLK241018C008000002024-07-11 1:18PM EDT800.0051.8451.2059.600.00-119826.29%
BLK241018C008100002024-07-09 10:21AM EDT810.0030.6045.4052.000.00-11425.06%
BLK241018C008200002024-07-11 3:17PM EDT820.0040.9739.6046.600.00-125224.96%
BLK241018C008300002024-07-12 3:47PM EDT830.0038.6035.0037.40+3.00+8.43%12122.42%
BLK241018C008400002024-07-12 12:33PM EDT840.0035.1030.6032.40+10.75+44.15%121122.11%
BLK241018C008500002024-07-12 3:49PM EDT850.0027.9526.2027.90+1.05+3.90%161321.86%
BLK241018C008600002024-07-12 3:14PM EDT860.0026.2022.6026.80+3.41+14.96%62423.42%
BLK241018C008700002024-07-12 3:54PM EDT870.0020.0418.9020.60+5.88+41.53%52221.65%
BLK241018C008800002024-07-12 3:14PM EDT880.0018.9015.8017.20+6.49+52.30%51621.33%
BLK241018C009000002024-07-12 3:15PM EDT900.0013.3010.7012.10+2.56+23.84%182421.10%
BLK241018C009100002024-07-12 11:04AM EDT910.0010.708.8010.00+3.70+52.86%3320.96%
BLK241018C009200002024-03-15 2:13PM EDT920.0021.308.6011.500.00-1123.62%
BLK241018C009300002024-06-25 12:44PM EDT930.003.412.4010.000.00-1823.76%
BLK241018C009400002024-01-24 2:24PM EDT940.0014.4116.8018.700.00--132.04%
BLK241018C009500002024-07-11 2:09PM EDT950.004.193.604.700.00-1220.95%
BLK241018C009600002024-06-26 3:20PM EDT960.001.892.903.900.00-1221.02%
BLK241018C009700002024-07-12 12:58PM EDT970.003.280.453.30+1.25+61.58%200921.21%
BLK241018C009800002024-05-10 1:13PM EDT980.003.101.051.650.00-1419.18%
BLK241018C009900002024-07-12 3:30PM EDT990.002.101.502.40-1.00-32.26%2421.66%
BLK241018C010000002024-07-12 3:30PM EDT1,000.001.811.252.10+0.66+57.39%2421.98%
BLK241018C010200002024-05-29 11:39AM EDT1,020.001.140.451.200.00-1121.45%
BLK241018C010600002024-04-02 9:46AM EDT1,060.004.900.501.800.00--126.40%
BLK241018C010800002024-05-03 9:30AM EDT1,080.000.950.004.900.00-1134.19%
BLK241018C011000002024-06-21 1:16PM EDT1,100.000.400.000.950.00-12426.62%
BLK241018C011200002024-07-11 10:49AM EDT1,120.000.540.150.900.00-181527.78%
BLK241018C011800002024-04-26 9:30AM EDT1,180.000.600.050.900.00-2331.73%
BLK241018C012000002024-04-15 12:20PM EDT1,200.000.920.200.950.00-1814933.23%
BLK241018C012200002024-04-24 3:59PM EDT1,220.000.710.250.850.00-152033.94%
BLK241018C012400002024-05-06 10:29AM EDT1,240.000.610.054.800.00-1846.69%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK241018P003900002024-05-16 12:02PM EDT390.000.150.004.200.00-1074.52%
BLK241018P004000002024-04-11 9:30AM EDT400.001.300.001.050.00--159.30%
BLK241018P004100002024-03-12 1:23PM EDT410.000.900.055.300.00-61272.99%
BLK241018P004200002024-06-06 12:20PM EDT420.000.510.004.600.00-7668.95%
BLK241018P004300002024-07-10 9:30AM EDT430.001.350.000.700.00-61051.27%
BLK241018P004500002024-04-12 9:35AM EDT450.001.150.401.100.00-4352.83%
BLK241018P005000002024-06-11 12:18PM EDT500.001.070.101.450.00-21449.12%
BLK241018P005400002024-06-27 2:27PM EDT540.001.040.055.000.00-241253.74%
BLK241018P005600002024-07-01 11:35AM EDT560.001.250.001.000.00-21337.05%
BLK241018P005800002024-04-26 10:09AM EDT580.004.601.902.600.00-101440.28%
BLK241018P006000002024-07-08 2:56PM EDT600.001.550.101.350.00-41832.85%
BLK241018P006100002024-07-02 11:32AM EDT610.001.950.902.950.00-1236.37%
BLK241018P006200002024-07-11 10:04AM EDT620.001.470.851.550.00-4830.70%
BLK241018P006300002024-06-11 1:15PM EDT630.005.001.202.000.00-22030.68%
BLK241018P006400002024-06-24 11:27AM EDT640.002.801.101.900.00-1328.91%
BLK241018P006500002024-07-12 1:44PM EDT650.001.651.402.00-1.35-45.00%21327.74%
BLK241018P006600002024-07-05 11:16AM EDT660.003.891.502.200.00-11926.80%
BLK241018P006700002024-05-28 11:41AM EDT670.008.454.805.700.00-1631.72%
BLK241018P006800002024-07-11 10:04AM EDT680.003.122.052.800.00-4925.17%
BLK241018P006900002024-06-21 2:38PM EDT690.007.902.503.400.00-92024.78%
BLK241018P007000002024-07-12 3:14PM EDT700.003.222.953.80-2.08-39.25%53023.90%
BLK241018P007100002024-07-12 3:30PM EDT710.003.783.504.40-5.93-61.07%26723.22%
BLK241018P007200002024-07-12 3:30PM EDT720.004.454.305.00-3.02-40.43%123122.43%
BLK241018P007300002024-07-01 11:58AM EDT730.0014.305.206.200.00-33622.21%
BLK241018P007400002024-07-11 3:26PM EDT740.008.066.207.400.00-63421.76%
BLK241018P007500002024-07-11 3:12PM EDT750.009.607.608.800.00-16121.31%
BLK241018P007600002024-07-12 2:09PM EDT760.008.509.3010.50-2.85-25.11%13720.92%
BLK241018P007700002024-07-11 11:28AM EDT770.0013.6611.3015.200.00-33422.56%
BLK241018P007800002024-07-12 11:10AM EDT780.0013.6013.7015.00-2.90-17.58%37220.29%
BLK241018P007900002024-07-12 10:19AM EDT790.0016.8016.4017.80-2.10-11.11%26319.99%
BLK241018P008000002024-07-12 11:47AM EDT800.0018.8016.3020.80-5.66-23.14%52019.57%
BLK241018P008100002024-06-24 10:29AM EDT810.0038.9023.1024.400.00-2519.27%
BLK241018P008200002024-07-11 11:28AM EDT820.0030.0427.2028.700.00-6619.11%
BLK241018P008800002024-06-12 9:43AM EDT880.00102.8058.7061.300.00--315.83%
BLK241018P009300002024-04-10 2:23PM EDT930.00151.00132.40140.000.00--143.46%