Singapore markets closed

BlackRock, Inc. (BLK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
787.49+4.66 (+0.60%)
As of 02:47PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK260116C003200002023-10-04 1:53PM EDT320.00321.50339.40347.900.00--10.00%
BLK260116C003500002023-10-25 3:43PM EDT350.00271.99379.00389.000.00--00.00%
BLK260116C003800002024-06-04 9:58AM EDT380.00403.78411.00419.000.00-1142.71%
BLK260116C003900002023-10-03 9:30AM EDT390.00268.120.000.000.00-440.00%
BLK260116C004000002024-06-11 12:41PM EDT400.00366.02392.00401.000.00-1441.90%
BLK260116C004100002023-12-22 12:07PM EDT410.00403.75380.00389.000.00-2238.92%
BLK260116C004600002023-12-22 12:07PM EDT460.00360.50337.00346.000.00-2238.09%
BLK260116C004800002024-05-23 1:07PM EDT480.00328.00322.10328.000.00-3336.92%
BLK260116C004900002024-02-13 11:50AM EDT490.00309.30338.00348.000.00-5350.57%
BLK260116C005000002024-05-29 9:49AM EDT500.00284.17305.00313.000.00-2537.30%
BLK260116C005100002024-05-15 12:43PM EDT510.00327.00279.00288.000.00-2227.28%
BLK260116C005200002023-12-18 4:54PM EDT520.00305.40297.00305.900.00-1140.99%
BLK260116C005300002023-10-30 12:45PM EDT530.00140.50244.00252.600.00--50.00%
BLK260116C005500002024-05-28 10:00AM EDT550.00259.92262.00269.800.00-3534.57%
BLK260116C005600002024-05-15 12:43PM EDT560.00286.00239.00248.000.00-2328.03%
BLK260116C005800002023-11-03 3:33PM EDT580.00143.76216.50221.800.00-2122.91%
BLK260116C006000002024-06-21 1:53PM EDT600.00226.97224.00230.90+20.74+10.06%51033.04%
BLK260116C006100002024-01-10 11:02AM EDT610.00232.00228.00234.300.00-1336.56%
BLK260116C006200002024-05-28 3:16PM EDT620.00198.10209.00216.000.00-11532.44%
BLK260116C006300002023-10-26 10:13AM EDT630.0096.50163.00172.000.00-1618.42%
BLK260116C006400002023-11-09 12:44PM EDT640.00112.20170.80178.700.00-1624.06%
BLK260116C006500002024-06-17 10:00AM EDT650.00176.00187.00196.000.00-1432.07%
BLK260116C006600002023-11-20 4:28PM EDT660.00140.95192.00199.400.00-5434.98%
BLK260116C006700002024-04-03 2:05PM EDT670.00212.95159.00167.000.00-1226.79%
BLK260116C006800002023-11-28 11:15AM EDT680.00138.46202.00209.000.00-1141.10%
BLK260116C006900002024-02-21 11:03AM EDT690.00181.25198.00207.000.00-1241.98%
BLK260116C007000002024-06-21 12:02PM EDT700.00154.20153.50163.00+14.20+10.14%31130.81%
BLK260116C007100002024-06-21 12:09PM EDT710.00149.10148.00156.00+12.70+9.31%9930.35%
BLK260116C007200002024-02-22 3:23PM EDT720.00172.70179.00187.000.00-1340.41%
BLK260116C007300002023-11-06 10:50AM EDT730.0073.40118.00125.900.00-1124.94%
BLK260116C007400002024-05-09 12:54PM EDT740.00137.82120.00128.000.00-51826.93%
BLK260116C007500002024-06-14 1:40PM EDT750.00114.00123.10132.000.00-34929.32%
BLK260116C007600002024-03-01 10:55AM EDT760.00141.05162.10168.900.00-1140.37%
BLK260116C007700002024-05-03 9:52AM EDT770.00109.45103.00112.000.00-11326.53%
BLK260116C007800002024-04-12 12:19PM EDT780.00116.00118.50124.600.00-22830.97%
BLK260116C007900002024-05-20 11:21AM EDT790.00125.2599.20108.000.00-11527.79%
BLK260116C008000002024-05-30 2:42PM EDT800.0088.1096.70105.000.00-32528.10%
BLK260116C008100002024-05-20 10:27AM EDT810.00114.7589.2098.000.00-101427.35%
BLK260116C008200002024-05-15 3:56PM EDT820.00110.6377.0086.000.00-13125.30%
BLK260116C008300002024-06-20 9:48AM EDT830.0084.0083.4090.000.00-1827.28%
BLK260116C008400002024-04-12 1:00PM EDT840.0090.0089.1096.000.00-2529.73%
BLK260116C008500002024-06-14 12:48PM EDT850.0068.5574.0082.000.00-12827.07%
BLK260116C008600002024-05-23 1:39PM EDT860.0077.0070.1077.500.00-11126.79%
BLK260116C008700002024-03-12 2:07PM EDT870.00103.0082.0090.000.00-81330.81%
BLK260116C008800002024-04-01 3:36PM EDT880.00102.9857.2063.000.00-2524.71%
BLK260116C008900002024-06-17 12:36PM EDT890.0059.0058.3065.800.00-31026.21%
BLK260116C009000002024-06-14 12:48PM EDT900.0050.9555.0062.900.00-11326.21%
BLK260116C009100002024-06-04 11:01AM EDT910.0054.8051.0060.000.00-51026.18%
BLK260116C009200002024-06-11 1:13PM EDT920.0041.5048.2057.000.00-91326.10%
BLK260116C009300002024-05-15 3:43PM EDT930.0063.6139.0048.000.00-51224.35%
BLK260116C009400002024-06-11 11:26AM EDT940.0038.9542.4050.300.00-81725.64%
BLK260116C009500002024-05-15 3:59PM EDT950.0057.9034.2041.900.00-31823.94%
BLK260116C009600002024-06-12 3:40PM EDT960.0038.3037.0045.000.00-33925.43%
BLK260116C009700002024-06-04 3:42PM EDT970.0039.9535.7042.000.00-354725.19%
BLK260116C009800002024-05-31 3:59PM EDT980.0033.0034.1039.900.00-12825.16%
BLK260116C009900002024-04-30 10:36AM EDT990.0034.0027.6032.500.00-11423.51%
BLK260116C010000002024-06-17 1:39PM EDT1,000.0030.5030.0036.000.00-32325.13%
BLK260116C010200002024-06-17 1:24PM EDT1,020.0025.0926.0031.500.00-2324.79%
BLK260116C010400002024-06-10 3:22PM EDT1,040.0021.3020.6027.400.00-1124.45%
BLK260116C010600002024-05-28 11:47AM EDT1,060.0022.1518.3024.600.00-1124.44%
BLK260116C011000002024-06-10 3:22PM EDT1,100.0013.7814.1019.700.00-11024.38%
BLK260116C011200002024-02-23 10:41AM EDT1,120.0026.0025.1033.300.00-1130.13%
BLK260116C011600002024-06-07 9:30AM EDT1,160.0010.409.0013.400.00-1123.99%
BLK260116C011800002024-04-15 10:30AM EDT1,180.0015.3013.9016.000.00-1125.94%
BLK260116C012000002024-06-17 10:09AM EDT1,200.007.606.0010.000.00-12123.61%
BLK260116C012200002024-06-05 9:33AM EDT1,220.008.655.009.300.00--323.85%
BLK260116C012400002024-06-05 9:33AM EDT1,240.007.654.008.400.00-3823.92%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK260116P003100002024-06-18 9:46AM EDT310.002.001.003.000.00-125140.03%
BLK260116P003200002023-11-22 12:20PM EDT320.004.502.2010.000.00-12449.63%
BLK260116P003300002023-10-13 3:42PM EDT330.0010.504.609.400.00-21047.42%
BLK260116P003400002024-03-25 10:13AM EDT340.003.800.009.900.00-1646.56%
BLK260116P003500002024-05-02 1:16PM EDT350.004.781.506.400.00-153440.89%
BLK260116P003600002024-05-29 12:25PM EDT360.003.701.904.900.00-12537.49%
BLK260116P003700002024-06-11 10:00AM EDT370.005.351.306.500.00-21038.55%
BLK260116P003800002024-06-14 10:44AM EDT380.003.972.006.800.00-1013837.73%
BLK260116P003900002024-04-15 3:15PM EDT390.008.981.757.400.00-11237.26%
BLK260116P004000002024-04-16 2:33PM EDT400.008.854.507.900.00-132836.66%
BLK260116P004100002024-04-15 3:11PM EDT410.008.812.158.200.00-2435.83%
BLK260116P004200002024-05-06 3:54PM EDT420.008.102.809.300.00-11835.78%
BLK260116P004300002023-09-28 3:15PM EDT430.0025.3027.5032.400.00-1250.48%
BLK260116P004400002023-11-20 11:25AM EDT440.0014.3110.2013.700.00-1737.18%
BLK260116P004500002024-06-20 3:25PM EDT450.007.907.208.50-0.10-1.25%17131.76%
BLK260116P004800002024-05-23 1:44PM EDT480.0010.807.4012.100.00-3831.52%
BLK260116P004900002024-05-23 1:07PM EDT490.0011.389.0013.200.00--331.24%
BLK260116P005000002024-06-18 1:46PM EDT500.0012.208.6013.800.00-13930.59%
BLK260116P005100002024-05-29 9:49AM EDT510.0016.0110.6015.200.00-2230.42%
BLK260116P005200002024-05-29 3:49PM EDT520.0017.5011.3016.400.00-1330.08%
BLK260116P005300002024-04-19 3:07PM EDT530.0024.200.000.000.00-106.25%
BLK260116P005400002024-03-11 10:30AM EDT540.0018.3020.2022.300.00-11731.10%
BLK260116P005500002024-05-15 10:04AM EDT550.0016.0016.0025.000.00-13931.30%
BLK260116P005600002024-05-31 3:07PM EDT560.0021.3516.2020.900.00-12228.26%
BLK260116P005700002024-06-06 1:40PM EDT570.0021.0018.1022.700.00-41728.06%
BLK260116P005800002024-04-12 2:37PM EDT580.0031.9021.3023.500.00-23427.37%
BLK260116P005900002024-04-24 2:12PM EDT590.0030.7022.2027.300.00-13027.94%
BLK260116P006000002024-05-24 1:29PM EDT600.0026.6522.8025.800.00-11326.25%
BLK260116P006100002024-03-11 1:34PM EDT610.0029.2533.1040.000.00-2230.64%
BLK260116P006200002024-06-21 1:59PM EDT620.0028.6525.7029.90-10.75-27.28%10725.75%
BLK260116P006300002024-06-21 1:59PM EDT630.0030.0527.7031.10-3.10-9.35%112025.13%
BLK260116P006400002024-06-06 12:12PM EDT640.0035.1030.5034.300.00-12825.20%
BLK260116P006500002024-06-14 12:48PM EDT650.0039.3531.3039.000.00-12225.72%
BLK260116P006600002024-06-03 11:49AM EDT660.0040.4834.0042.000.00-10125.58%
BLK260116P006700002024-05-31 11:05AM EDT670.0045.1036.4043.700.00-101224.99%
BLK260116P006800002024-05-30 11:31AM EDT680.0051.8539.5045.500.00-101024.41%
BLK260116P006900002024-05-29 3:57PM EDT690.0055.0543.4047.600.00-101323.89%
BLK260116P007000002024-06-14 12:48PM EDT700.0053.1545.6051.000.00-11523.73%
BLK260116P007100002024-04-23 12:39PM EDT710.0064.450.000.000.00-10101.56%
BLK260116P007200002024-04-16 2:53PM EDT720.0075.4549.2053.900.00-101022.18%
BLK260116P007300002024-04-25 1:38PM EDT730.0075.3460.2065.500.00-101124.17%
BLK260116P007400002023-12-19 3:22PM EDT740.0068.4569.1075.900.00--125.71%
BLK260116P007500002024-05-03 11:49AM EDT750.0076.6567.0076.000.00-152124.42%
BLK260116P007600002024-06-14 9:30AM EDT760.0076.1064.3072.900.00-12122.27%
BLK260116P007700002024-05-14 12:13PM EDT770.0073.0076.7082.900.00-51623.54%
BLK260116P007800002024-02-22 1:32PM EDT780.0077.5069.0075.700.00-11220.30%
BLK260116P007900002024-01-29 11:46AM EDT790.0091.6779.1083.700.00--020.95%
BLK260116P008000002024-05-21 2:25PM EDT800.0083.1083.0090.900.00-1821.34%
BLK260116P008100002024-05-14 12:13PM EDT810.0089.9095.40101.600.00--322.57%
BLK260116P008200002024-06-04 3:42PM EDT820.0099.6591.2099.000.00-353520.38%
BLK260116P008400002024-05-14 12:13PM EDT840.00104.70111.10118.000.00-31022.02%
BLK260116P008600002024-04-24 12:00PM EDT860.00138.00120.00127.000.00-21020.93%
BLK260116P008700002024-04-17 1:58PM EDT870.00150.65109.00117.000.00-5916.44%
BLK260116P008900002023-12-08 3:19PM EDT890.00164.90149.90158.000.00-2023.56%
BLK260116P009000002024-01-19 2:19PM EDT900.00146.00143.00150.000.00-1019.45%
BLK260116P009100002024-06-04 3:46PM EDT910.00152.85142.00151.900.00-2217.82%
BLK260116P009500002023-10-31 2:49PM EDT950.00338.10204.20211.100.00-1125.85%
BLK260116P009600002023-10-16 3:06PM EDT960.00326.60249.10258.200.00-1036.37%
BLK260116P009700002023-09-25 12:14PM EDT970.00313.90356.50366.000.00-1060.74%
BLK260116P009800002023-09-22 3:17PM EDT980.00316.30360.00370.000.00--059.79%
BLK260116P009900002023-09-21 12:43PM EDT990.00322.40370.00380.000.00--060.43%
BLK260116P010000002024-02-13 2:30PM EDT1,000.00230.59200.00208.900.00-210.00%
BLK260116P010200002023-09-18 12:55PM EDT1,020.00321.80398.50408.000.00--061.83%