Singapore markets open in 8 hours 6 minutes

BlackRock, Inc. (BLK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
842.78-0.46 (-0.05%)
As of 12:53PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK250620C005000002024-05-14 10:28AM EDT500.00314.30280.00290.000.00--30.00%
BLK250620C006800002024-07-16 3:31PM EDT680.00194.19190.00198.000.00-3333.09%
BLK250620C007000002024-04-22 11:39AM EDT700.00122.80144.10153.000.00-1418.46%
BLK250620C007100002024-06-26 2:11PM EDT710.00130.20166.00172.900.00-3431.14%
BLK250620C007200002024-05-14 2:07PM EDT720.00136.40106.00113.900.00-150.00%
BLK250620C007300002024-07-22 9:32AM EDT730.00149.32151.10157.500.00-1130.21%
BLK250620C007400002024-07-22 9:32AM EDT740.00142.12143.00149.400.00-1029.54%
BLK250620C007500002024-05-29 2:59PM EDT750.0087.5098.00107.000.00-81215.38%
BLK250620C007600002024-06-11 10:59AM EDT760.0080.00116.70123.100.00-2424.46%
BLK250620C007700002024-06-03 1:33PM EDT770.0084.7087.1093.900.00-1016.01%
BLK250620C007800002024-07-02 12:18PM EDT780.0083.70115.00123.000.00-1828.58%
BLK250620C007900002024-06-13 9:42AM EDT790.0069.0099.10108.000.00-11025.39%
BLK250620C008000002024-07-02 10:22AM EDT800.0071.50102.40107.800.00-36327.13%
BLK250620C008100002024-07-01 3:15PM EDT810.0066.5095.10102.000.00-2726.93%
BLK250620C008200002024-05-29 3:15PM EDT820.0055.5061.1069.000.00-1817.97%
BLK250620C008300002024-07-16 10:43AM EDT830.0086.0083.0091.700.00-52726.78%
BLK250620C008400002024-07-16 12:58PM EDT840.0078.0078.3083.900.00-22925.79%
BLK250620C008500002024-07-16 10:45AM EDT850.0071.1072.2078.900.00-11125.62%
BLK250620C008600002024-07-15 9:30AM EDT860.0065.0267.5073.800.00-104025.37%
BLK250620C008700002024-06-03 11:09AM EDT870.0043.0241.0048.000.00-1018.60%
BLK250620C008800002024-07-15 9:30AM EDT880.0056.0258.5063.600.00-104724.68%
BLK250620C008900002024-02-13 11:25AM EDT890.0050.8861.3066.200.00-1326.66%
BLK250620C009000002024-07-23 10:12AM EDT900.0052.5050.6054.40-1.80-3.31%14924.08%
BLK250620C009100002024-07-11 9:37AM EDT910.0043.0046.2050.600.00-1623.93%
BLK250620C009200002024-06-24 11:29AM EDT920.0035.0041.1047.600.00-1723.99%
BLK250620C009300002024-03-14 1:20PM EDT930.0048.2233.7038.800.00-1022.08%
BLK250620C009400002024-07-15 3:46PM EDT940.0033.2035.1041.400.00-1723.88%
BLK250620C009500002024-05-17 1:10PM EDT950.0033.7516.3024.000.00-13118.71%
BLK250620C009600002024-07-23 10:12AM EDT960.0032.2030.8033.40-3.10-8.78%12022.92%
BLK250620C009800002024-05-24 12:18PM EDT980.0021.1514.0023.000.00-342320.70%
BLK250620C009900002024-07-22 9:43AM EDT990.0023.5623.5027.300.00-1423.10%
BLK250620C010000002024-07-15 10:26AM EDT1,000.0018.7019.2025.400.00-12323.12%
BLK250620C010200002024-04-29 11:01AM EDT1,020.0014.829.1012.700.00-1119.01%
BLK250620C010400002024-06-06 1:34PM EDT1,040.0010.097.4014.000.00-1720.89%
BLK250620C010500002024-06-06 3:21PM EDT1,050.009.017.2012.000.00-1520.47%
BLK250620C010600002024-06-06 1:34PM EDT1,060.008.155.4012.600.00-1721.37%
BLK250620C010800002024-05-16 12:20PM EDT1,080.0011.702.408.900.00--120.37%
BLK250620C011000002024-05-22 11:35AM EDT1,100.008.504.209.000.00-1121.48%
BLK250620C011200002024-06-17 3:50PM EDT1,120.005.003.3010.800.00-156823.62%
BLK250620C011400002024-06-20 9:31AM EDT1,140.004.002.058.400.00-1323.06%
BLK250620C011600002024-06-20 9:31AM EDT1,160.003.400.0510.000.00-1125.08%
BLK250620C011800002024-06-20 9:31AM EDT1,180.002.950.009.600.00--225.75%
BLK250620C012000002024-03-21 10:19AM EDT1,200.0010.501.955.000.00-2222.99%
BLK250620C012200002024-02-27 12:40PM EDT1,220.006.008.4010.200.00--127.96%
BLK250620C012400002024-06-20 9:30AM EDT1,240.001.700.008.600.00-1427.67%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK250620P003800002024-04-22 1:39PM EDT380.003.900.008.300.00-11555.17%
BLK250620P003900002024-06-20 9:30AM EDT390.001.650.008.100.00-2853.31%
BLK250620P004000002024-06-20 9:30AM EDT400.001.850.008.200.00-1351.92%
BLK250620P004100002024-06-20 9:30AM EDT410.002.100.008.300.00-1450.57%
BLK250620P004200002024-06-20 9:30AM EDT420.002.350.008.500.00-132049.38%
BLK250620P004300002024-06-20 9:30AM EDT430.002.800.008.600.00-4648.08%
BLK250620P004400002024-06-20 9:30AM EDT440.003.100.008.800.00-9846.94%
BLK250620P004500002024-06-20 9:30AM EDT450.003.500.009.000.00-1245.80%
BLK250620P004600002024-06-20 9:30AM EDT460.003.900.009.200.00-1244.69%
BLK250620P004700002024-07-15 3:13PM EDT470.002.030.009.100.00-11943.24%
BLK250620P004800002024-05-29 11:56AM EDT480.006.672.0010.000.00-152042.93%
BLK250620P004900002024-05-29 1:21PM EDT490.007.000.006.000.00-2436.90%
BLK250620P005000002024-06-21 10:17AM EDT500.005.003.0010.000.00-1540.36%
BLK250620P005200002024-04-25 1:24PM EDT520.0012.406.408.900.00-4536.77%
BLK250620P005300002024-04-08 3:31PM EDT530.0011.608.9011.000.00-1337.60%
BLK250620P005400002024-04-08 3:31PM EDT540.0012.609.7012.100.00-1137.36%
BLK250620P005500002024-04-10 3:23PM EDT550.0014.808.6011.100.00--135.28%
BLK250620P005600002024-06-20 2:54PM EDT560.0010.002.709.000.00-11532.24%
BLK250620P005700002024-04-16 12:05PM EDT570.0019.908.4010.800.00-5532.69%
BLK250620P005800002024-07-15 9:43AM EDT580.005.824.707.800.00-13328.93%
BLK250620P005900002024-05-24 10:54AM EDT590.0014.308.0015.600.00-23133.98%
BLK250620P006000002024-07-12 11:12AM EDT600.009.304.909.000.00-11527.87%
BLK250620P006100002024-07-15 9:43AM EDT610.0010.026.109.700.00-1527.38%
BLK250620P006200002024-06-27 2:13PM EDT620.0014.306.0011.000.00-21027.30%
BLK250620P006300002024-06-24 10:54AM EDT630.0015.727.1011.900.00-31226.85%
BLK250620P006400002024-07-17 10:55AM EDT640.0011.056.6013.000.00-1226.50%
BLK250620P006500002024-05-29 3:42PM EDT650.0028.5016.5022.300.00-14930.75%
BLK250620P006600002024-03-07 2:26PM EDT660.0024.8031.2034.200.00--135.33%
BLK250620P006700002024-04-23 11:34AM EDT670.0038.500.000.000.00-1006.25%
BLK250620P006800002024-06-21 12:18PM EDT680.0029.9514.0021.300.00-11526.63%
BLK250620P006900002024-07-08 9:43AM EDT690.0027.9013.3019.800.00-342324.72%
BLK250620P007000002024-07-15 10:26AM EDT700.0023.3015.3022.100.00-14624.66%
BLK250620P007100002024-07-17 10:15AM EDT710.0020.8616.8023.400.00-27524.07%
BLK250620P007200002024-04-23 11:48AM EDT720.0054.200.000.000.00-803.13%
BLK250620P007300002024-07-17 9:54AM EDT730.0026.1721.5028.000.00--223.63%
BLK250620P007400002024-05-06 1:34PM EDT740.0055.6244.7049.700.00-41130.71%
BLK250620P007500002024-07-12 3:32PM EDT750.0032.8925.3033.400.00--123.23%
BLK250620P007600002024-04-05 3:28PM EDT760.0065.0062.5068.700.00-9434.56%
BLK250620P007700002024-03-14 10:20AM EDT770.0058.1076.8081.700.00-312137.47%
BLK250620P007800002024-07-16 9:53AM EDT780.0041.0034.4041.300.00-11222.10%
BLK250620P007900002024-06-06 12:14PM EDT790.0070.4057.0065.000.00-1428.69%
BLK250620P008000002024-07-11 9:30AM EDT800.0055.0040.1048.000.00-1621.53%
BLK250620P008100002024-05-15 10:47AM EDT810.0065.8078.0085.900.00-1532.36%
BLK250620P008300002024-06-24 10:40AM EDT830.0075.0051.2057.900.00-14020.15%
BLK250620P008400002024-07-19 2:53PM EDT840.0066.2655.4062.500.00-12519.97%
BLK250620P008500002024-07-18 2:20PM EDT850.0068.6060.1066.600.00-1419.55%
BLK250620P008600002024-07-18 12:49PM EDT860.0070.4065.3070.600.00-373619.03%
BLK250620P009200002023-12-26 2:59PM EDT920.00147.40149.60155.900.00--233.87%
BLK250620P009300002024-07-05 10:48AM EDT930.00149.25104.00111.700.00-1117.21%
BLK250620P009500002024-02-13 2:30PM EDT950.00183.09153.00162.000.00-2129.23%
BLK250620P012000002024-05-06 1:34PM EDT1,200.00430.33411.00420.000.00--049.93%