Singapore markets open in 8 hours 18 minutes

BlackRock, Inc. (BLK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
834.20+11.24 (+1.37%)
As of 12:42PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK240719C004900002024-06-12 9:35AM EDT490.00284.900.000.000.00--10.00%
BLK240719C005200002024-06-12 9:35AM EDT520.00255.100.000.000.00--10.00%
BLK240719C005500002024-04-11 10:56AM EDT550.00236.42245.30252.800.00-110.00%
BLK240719C006000002024-03-08 4:13PM EDT600.00247.00201.30209.500.00-330.00%
BLK240719C006300002024-01-16 10:54AM EDT630.00172.00172.80179.400.00-110.00%
BLK240719C006600002024-04-03 2:05PM EDT660.00168.55107.70113.900.00-130.00%
BLK240719C006700002024-06-05 10:59AM EDT670.00116.92116.30123.000.00-340.00%
BLK240719C006800002024-07-10 11:42AM EDT680.00129.73151.60157.800.00-1293.70%
BLK240719C006900002024-04-19 2:22PM EDT690.0076.32122.10128.800.00-10100.00%
BLK240719C007000002024-06-05 11:09AM EDT700.0088.7386.8093.000.00-150.00%
BLK240719C007100002024-06-03 3:31PM EDT710.0069.3979.0085.700.00-6210.00%
BLK240719C007200002024-05-30 9:54AM EDT720.0050.1067.0075.700.00-120.00%
BLK240719C007300002024-07-15 9:34AM EDT730.0093.10101.40107.100.00-13092.44%
BLK240719C007400002024-06-13 1:24PM EDT740.0041.0085.3093.000.00-1440.00%
BLK240719C007500002024-06-27 11:13AM EDT750.0041.1581.4088.600.00-18458.37%
BLK240719C007550002024-07-15 3:46PM EDT755.0071.8876.3082.100.00-2174.19%
BLK240719C007600002024-07-15 1:32PM EDT760.0072.1671.2078.100.00-12976.77%
BLK240719C007625002024-07-15 9:32AM EDT762.5062.0069.4075.000.00-2271.23%
BLK240719C007675002024-07-09 10:00AM EDT767.5032.8063.8070.400.00--169.80%
BLK240719C007700002024-07-15 12:03PM EDT770.0062.0061.3066.900.00-228361.87%
BLK240719C007750002024-07-09 9:47AM EDT775.0028.0056.6063.300.00-1166.11%
BLK240719C007775002024-07-03 9:31AM EDT777.5022.0053.7059.900.00--059.27%
BLK240719C007800002024-07-16 10:33AM EDT780.0053.0351.3056.90+9.03+20.52%110854.48%
BLK240719C007825002024-07-15 9:34AM EDT782.5042.0048.7055.100.00-2356.51%
BLK240719C007850002024-07-15 12:03PM EDT785.0048.7146.3052.400.00-1753.49%
BLK240719C007875002024-07-05 10:36AM EDT787.5016.0044.2049.500.00-11449.41%
BLK240719C007900002024-07-15 11:00AM EDT790.0045.1041.5047.20+1.50+3.44%113748.57%
BLK240719C007925002024-07-15 9:34AM EDT792.5031.0038.7045.000.00-1148.13%
BLK240719C007950002024-07-15 12:07PM EDT795.0039.1036.4043.300.00-32649.87%
BLK240719C007975002024-07-11 12:42PM EDT797.5030.3133.7039.600.00--742.21%
BLK240719C008000002024-07-16 11:18AM EDT800.0035.2531.5036.90+2.80+8.63%818939.26%
BLK240719C008025002024-07-16 10:24AM EDT802.5031.2029.0036.40+11.17+55.77%12046.01%
BLK240719C008050002024-07-12 3:44PM EDT805.0028.0026.2032.40-3.42-10.88%26537.56%
BLK240719C008100002024-07-16 11:41AM EDT810.0023.2021.4028.60+0.26+1.13%1011438.14%
BLK240719C008150002024-07-16 9:40AM EDT815.0021.1017.3023.30+3.10+17.22%33932.44%
BLK240719C008200002024-07-16 11:18AM EDT820.0019.8015.1017.80+9.80+98.00%1415025.96%
BLK240719C008250002024-07-16 11:18AM EDT825.0011.9012.2013.80+4.90+70.00%249824.28%
BLK240719C008300002024-07-16 12:20PM EDT830.009.528.109.70+5.03+112.03%6869921.33%
BLK240719C008350002024-07-16 12:23PM EDT835.006.506.006.70+3.50+116.67%4231420.35%
BLK240719C008400002024-07-16 12:17PM EDT840.004.303.804.20+2.55+145.71%7023419.18%
BLK240719C008450002024-07-16 11:53AM EDT845.001.552.252.75+0.55+55.00%9418219.50%
BLK240719C008500002024-07-16 12:21PM EDT850.001.501.201.65+0.80+114.29%10454719.43%
BLK240719C008550002024-07-16 12:15PM EDT855.000.900.601.00+0.50+125.00%4428619.76%
BLK240719C008600002024-07-16 12:21PM EDT860.000.550.350.65+0.25+83.33%4474320.58%
BLK240719C008650002024-07-16 11:36AM EDT865.000.210.100.40+0.11+110.00%314421.14%
BLK240719C008700002024-07-16 9:58AM EDT870.000.550.050.30+0.45+450.00%517722.53%
BLK240719C008750002024-07-15 3:17PM EDT875.000.050.050.15-0.11-68.75%213822.32%
BLK240719C008800002024-07-16 10:33AM EDT880.000.100.000.15-0.05-33.33%411724.51%
BLK240719C008850002024-07-16 9:53AM EDT885.000.080.000.15-0.03-27.27%34126.71%
BLK240719C008900002024-07-16 10:36AM EDT890.000.050.000.15-0.05-50.00%135328.86%
BLK240719C008950002024-07-15 2:04PM EDT895.000.050.000.10-0.05-50.00%13229.35%
BLK240719C009000002024-07-16 10:34AM EDT900.000.050.000.100.00-3323631.35%
BLK240719C009050002024-07-16 9:39AM EDT905.000.050.000.350.00-32839.87%
BLK240719C009100002024-07-16 9:38AM EDT910.000.050.000.05-0.14-73.68%32132.52%
BLK240719C009200002024-07-15 2:54PM EDT920.000.100.001.100.00-2910250.05%
BLK240719C009300002024-07-12 3:59PM EDT930.000.350.001.500.00-124057.57%
BLK240719C009400002024-07-15 10:53AM EDT940.000.440.001.500.00-44962.11%
BLK240719C009500002024-07-12 3:04PM EDT950.000.280.001.500.00--566.58%
BLK240719C009600002024-07-15 9:40AM EDT960.000.100.000.050.00-24349.81%
BLK240719C009700002024-07-12 10:23AM EDT970.000.150.001.500.00-111175.20%
BLK240719C009800002024-07-12 10:09AM EDT980.000.110.001.500.00-16479.37%
BLK240719C010000002024-07-15 9:32AM EDT1,000.000.050.000.100.00-14762.50%
BLK240719C010200002024-07-12 3:26PM EDT1,020.000.100.000.550.00-124382.76%
BLK240719C010400002024-04-02 1:38PM EDT1,040.001.850.000.800.00-91194.04%
BLK240719C010600002024-07-08 3:50PM EDT1,060.000.070.004.300.00-114131.59%
BLK240719C010800002024-07-08 3:03PM EDT1,080.000.060.000.100.00-11785.74%
BLK240719C011000002024-07-12 2:10PM EDT1,100.000.050.001.000.00-152117.48%
BLK240719C011200002024-07-08 10:39AM EDT1,120.000.050.000.050.00-152091.02%
BLK240719C011400002024-07-10 9:46AM EDT1,140.000.050.000.050.00-51396.09%
BLK240719C011600002024-06-21 9:39AM EDT1,160.000.150.004.200.00-11168.90%
BLK240719C011800002024-05-02 12:01PM EDT1,180.000.240.004.400.00-12177.30%
BLK240719C012000002024-07-11 10:35AM EDT1,200.000.040.000.050.00-141110.16%
BLK240719C012200002024-07-01 12:34PM EDT1,220.000.050.000.050.00-3107114.84%
BLK240719C012400002024-07-09 9:38AM EDT1,240.000.040.000.050.00-20188118.75%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK240719P003800002024-06-24 1:23PM EDT380.000.100.000.200.00-124263.67%
BLK240719P004000002024-02-20 10:30AM EDT400.000.790.000.600.00-13277.15%
BLK240719P004100002024-05-15 10:40AM EDT410.000.780.003.900.00-5060345.41%
BLK240719P004200002024-01-03 4:09PM EDT420.002.000.001.250.00--2284.08%
BLK240719P004400002024-06-24 9:30AM EDT440.000.530.000.200.00--20217.19%
BLK240719P004500002024-05-14 9:30AM EDT450.000.050.000.000.00-1650.00%
BLK240719P004600002024-06-20 2:41PM EDT460.000.200.000.300.00-19211.52%
BLK240719P004700002024-06-05 9:50AM EDT470.000.100.001.500.00-130247.27%
BLK240719P004800002024-01-12 11:18AM EDT480.003.020.001.500.00-15239.06%
BLK240719P005000002024-06-10 12:32PM EDT500.000.120.000.150.00-4826171.88%
BLK240719P005200002024-06-28 9:30AM EDT520.000.050.000.150.00-69159.38%
BLK240719P005400002024-07-01 2:48PM EDT540.000.050.000.050.00-2843134.38%
BLK240719P005500002024-07-08 10:13AM EDT550.000.020.000.150.00-120141.80%
BLK240719P005600002024-07-03 9:47AM EDT560.000.050.000.100.00-24131.25%
BLK240719P005700002024-07-05 2:52PM EDT570.000.050.000.050.00-814117.97%
BLK240719P005800002024-07-05 2:54PM EDT580.000.050.000.050.00-917113.28%
BLK240719P005900002024-07-12 3:59PM EDT590.000.050.000.300.00-417128.52%
BLK240719P006000002024-07-12 2:00PM EDT600.000.100.000.300.00-1166122.85%
BLK240719P006100002024-06-24 2:06PM EDT610.000.200.000.150.00-512108.98%
BLK240719P006200002024-07-15 10:24AM EDT620.000.050.000.550.00-110120.02%
BLK240719P006300002024-07-12 2:03PM EDT630.000.150.000.550.00-233114.26%
BLK240719P006400002024-07-15 9:30AM EDT640.000.050.000.100.00-12289.84%
BLK240719P006500002024-07-12 3:51PM EDT650.000.100.000.100.00-24285.16%
BLK240719P006600002024-07-09 11:52AM EDT660.000.150.000.100.00-131480.47%
BLK240719P006700002024-07-15 10:03AM EDT670.000.050.000.100.00-112675.59%
BLK240719P006800002024-07-15 10:05AM EDT680.000.050.000.100.00-9319470.90%
BLK240719P006850002024-07-15 9:49AM EDT685.000.050.000.100.00-5568.75%
BLK240719P006900002024-07-15 12:32PM EDT690.000.030.000.100.00-25966.41%
BLK240719P006950002024-07-15 10:06AM EDT695.000.050.000.100.00-31364.06%
BLK240719P007000002024-07-15 1:08PM EDT700.000.040.000.100.00-816661.72%
BLK240719P007100002024-07-12 3:35PM EDT710.000.080.000.10-0.07-46.67%110857.23%
BLK240719P007150002024-07-12 9:30AM EDT715.000.350.000.050.00--451.17%
BLK240719P007200002024-07-15 12:09PM EDT720.000.050.000.150.00-97555.08%
BLK240719P007250002024-07-12 3:34PM EDT725.000.050.000.15-0.10-66.67%2352.73%
BLK240719P007300002024-07-12 3:35PM EDT730.000.180.000.450.00-169657.72%
BLK240719P007350002024-07-15 10:55AM EDT735.000.050.000.050.00-1645.90%
BLK240719P007400002024-07-16 11:30AM EDT740.000.050.000.45-0.02-28.57%419552.54%
BLK240719P007450002024-07-15 10:13AM EDT745.000.050.000.15-0.01-16.67%12147.31%
BLK240719P007500002024-07-16 11:20AM EDT750.000.050.050.150.00-1219644.82%
BLK240719P007550002024-07-12 3:54PM EDT755.000.350.050.100.00-127540.23%
BLK240719P007600002024-07-15 3:09PM EDT760.000.090.050.10-0.01-10.00%232337.89%
BLK240719P007625002024-07-12 12:11PM EDT762.500.720.050.150.00-73838.67%
BLK240719P007650002024-07-15 12:32PM EDT765.000.170.050.150.00-84137.50%
BLK240719P007675002024-07-15 2:53PM EDT767.500.150.050.150.00-174836.23%
BLK240719P007700002024-07-16 11:26AM EDT770.000.060.050.15-0.05-45.45%319035.01%
BLK240719P007725002024-07-15 11:25AM EDT772.500.150.050.150.00-12833.79%
BLK240719P007750002024-07-16 12:05PM EDT775.000.050.050.15-0.10-66.67%412332.57%
BLK240719P007775002024-07-15 11:28AM EDT777.500.200.050.40+0.03+17.65%13636.57%
BLK240719P007800002024-07-15 3:58PM EDT780.000.180.050.20-0.02-10.00%257131.40%
BLK240719P007825002024-07-15 12:05PM EDT782.500.200.050.250.00-232231.20%
BLK240719P007850002024-07-16 11:28AM EDT785.000.200.050.25+0.10+100.00%23529.88%
BLK240719P007875002024-07-15 10:57AM EDT787.500.290.050.250.00-638628.57%
BLK240719P007900002024-07-16 11:21AM EDT790.000.050.050.30-0.30-85.71%124228.10%
BLK240719P007925002024-07-15 11:47AM EDT792.500.420.050.300.00-205526.76%
BLK240719P007950002024-07-16 11:55AM EDT795.000.200.050.35-0.29-59.18%138626.10%
BLK240719P007975002024-07-16 9:42AM EDT797.500.270.050.35-0.08-22.86%106024.71%
BLK240719P008000002024-07-16 11:49AM EDT800.000.200.050.40-0.70-77.78%3025423.90%
BLK240719P008025002024-07-16 9:44AM EDT802.500.300.100.45-0.80-72.73%144523.02%
BLK240719P008050002024-07-16 11:18AM EDT805.000.490.250.50-0.83-62.88%97722.03%
BLK240719P008100002024-07-16 11:33AM EDT810.000.400.400.65-2.30-85.19%1515520.22%
BLK240719P008150002024-07-16 10:22AM EDT815.000.920.701.05-3.35-78.45%95319.42%
BLK240719P008200002024-07-16 11:31AM EDT820.001.451.351.75-4.35-75.00%95718.93%
BLK240719P008250002024-07-16 11:49AM EDT825.004.102.252.75-4.40-51.76%97618.22%
BLK240719P008300002024-07-16 12:14PM EDT830.004.304.204.80-7.59-63.84%2315619.26%
BLK240719P008350002024-07-16 12:01PM EDT835.009.006.406.80-6.50-41.94%54618.34%
BLK240719P008400002024-07-16 10:39AM EDT840.009.498.109.90-10.41-52.31%201918.88%
BLK240719P008450002024-07-16 11:55AM EDT845.0016.0010.2014.80-5.35-25.06%2423.69%
BLK240719P008500002024-07-15 10:02AM EDT850.0030.0014.8017.700.00-1120.50%
BLK240719P008600002024-06-13 3:54PM EDT860.0090.2832.8039.300.00-1158.34%
BLK240719P008700002024-06-13 3:54PM EDT870.00100.3140.0047.200.00-1059.11%
BLK240719P009400002024-02-13 4:44PM EDT940.00167.00128.50135.900.00-10179.44%