Singapore markets closed
Straits Times Index
3,270.98 -11.90 (-0.36%) Nikkei
28,249.24 +73.37 (+0.26%) Hang Seng
20,045.77 -156.17 (-0.77%) FTSE 100
7,482.37 +42.63 (+0.57%) BTC-USD
23,938.54 +702.40 (+3.02%) CMC Crypto 200
557.62 +14.74 (+2.72%)
BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK220812C00510000 | 2022-07-01 3:11PM EDT | 510.00 | 113.10 | 156.50 | 163.90 | 0.00 | - | 4 | 2 | 0.00% |
| BLK220812C00570000 | 2022-08-01 3:20PM EDT | 570.00 | 104.25 | 126.20 | 131.70 | 0.00 | - | - | 2 | 113.65% |
| BLK220812C00580000 | 2022-07-21 11:29AM EDT | 580.00 | 60.60 | 115.50 | 121.70 | 0.00 | - | 5 | 5 | 105.86% |
| BLK220812C00590000 | 2022-07-19 11:01AM EDT | 590.00 | 40.40 | 104.80 | 112.00 | 0.00 | - | 4 | 6 | 101.01% |
| BLK220812C00600000 | 2022-07-19 10:31AM EDT | 600.00 | 36.34 | 96.00 | 101.90 | 0.00 | - | 20 | 22 | 92.26% |
| BLK220812C00610000 | 2022-07-20 10:32AM EDT | 610.00 | 35.00 | 86.50 | 92.90 | 0.00 | - | 1 | 24 | 54.88% |
| BLK220812C00620000 | 2022-07-22 9:30AM EDT | 620.00 | 32.90 | 75.00 | 81.50 | 0.00 | - | 1 | 2 | 73.34% |
| BLK220812C00630000 | 2022-07-26 2:46PM EDT | 630.00 | 13.66 | 66.50 | 71.00 | 0.00 | - | 4 | 6 | 61.43% |
| BLK220812C00635000 | 2022-07-28 11:43AM EDT | 635.00 | 27.85 | 61.60 | 66.90 | 0.00 | - | - | 1 | 64.97% |
| BLK220812C00640000 | 2022-07-22 11:29AM EDT | 640.00 | 17.20 | 57.10 | 63.20 | 0.00 | - | 1 | 3 | 69.25% |
| BLK220812C00642500 | 2022-08-05 3:21PM EDT | 642.50 | 52.60 | 54.50 | 58.60 | 0.00 | - | 2 | 2 | 53.15% |
| BLK220812C00650000 | 2022-07-29 10:09AM EDT | 650.00 | 28.50 | 47.20 | 51.40 | 0.00 | - | 1 | 10 | 49.76% |
| BLK220812C00655000 | 2022-08-03 10:11AM EDT | 655.00 | 26.50 | 42.50 | 47.10 | 0.00 | - | 1 | 4 | 50.28% |
| BLK220812C00660000 | 2022-08-05 10:39AM EDT | 660.00 | 39.05 | 38.40 | 41.70 | 0.00 | - | 1 | 4 | 43.85% |
| BLK220812C00665000 | 2022-08-05 3:37PM EDT | 665.00 | 32.45 | 34.20 | 36.50 | 0.00 | - | 1 | 9 | 38.66% |
| BLK220812C00670000 | 2022-08-05 11:56AM EDT | 670.00 | 25.70 | 28.40 | 32.20 | 0.00 | - | 2 | 19 | 38.25% |
| BLK220812C00675000 | 2022-08-05 2:06PM EDT | 675.00 | 22.69 | 24.20 | 27.60 | 0.00 | - | 1 | 8 | 35.71% |
| BLK220812C00677500 | 2022-08-04 9:53AM EDT | 677.50 | 25.60 | 23.40 | 25.70 | 0.00 | - | - | 2 | 35.96% |
| BLK220812C00680000 | 2022-08-05 3:19PM EDT | 680.00 | 19.15 | 21.60 | 23.20 | 0.00 | - | 1 | 13 | 33.55% |
| BLK220812C00685000 | 2022-08-05 3:39PM EDT | 685.00 | 15.90 | 17.60 | 19.30 | 0.00 | - | 5 | 15 | 32.60% |
| BLK220812C00687500 | 2022-08-08 9:46AM EDT | 687.50 | 15.30 | 15.80 | 17.40 | +0.86 | +5.96% | 1 | 2 | 31.95% |
| BLK220812C00690000 | 2022-08-05 2:06PM EDT | 690.00 | 12.32 | 14.10 | 15.60 | 0.00 | - | 2 | 7 | 31.40% |
| BLK220812C00692500 | 2022-08-08 9:46AM EDT | 692.50 | 13.91 | 12.10 | 13.90 | +3.39 | +32.22% | 10 | 11 | 30.91% |
| BLK220812C00695000 | 2022-08-08 9:44AM EDT | 695.00 | 12.32 | 10.70 | 12.40 | +0.08 | +0.65% | 2 | 16 | 30.77% |
| BLK220812C00697500 | 2022-08-08 12:21PM EDT | 697.50 | 8.50 | 9.40 | 11.20 | +0.17 | +2.04% | 6 | 1 | 31.26% |
| BLK220812C00700000 | 2022-08-08 10:48AM EDT | 700.00 | 11.08 | 8.20 | 9.20 | +3.58 | +47.73% | 15 | 40 | 28.99% |
| BLK220812C00705000 | 2022-08-08 11:49AM EDT | 705.00 | 5.95 | 5.90 | 7.30 | +0.75 | +14.42% | 5 | 17 | 29.97% |
| BLK220812C00710000 | 2022-08-08 10:02AM EDT | 710.00 | 5.86 | 4.00 | 4.80 | +1.26 | +27.39% | 4 | 6 | 27.72% |
| BLK220812C00715000 | 2022-08-08 11:49AM EDT | 715.00 | 2.86 | 2.40 | 3.50 | +0.39 | +15.79% | 2 | 5 | 28.09% |
| BLK220812C00720000 | 2022-08-05 9:30AM EDT | 720.00 | 2.35 | 1.60 | 2.15 | +0.61 | +35.06% | 2 | 6 | 26.83% |
| BLK220812C00725000 | 2022-08-08 1:22PM EDT | 725.00 | 1.20 | 1.00 | 1.35 | +0.21 | +21.21% | 7 | 9 | 26.48% |
| BLK220812C00730000 | 2022-08-08 11:49AM EDT | 730.00 | 0.80 | 0.55 | 0.85 | +0.15 | +23.08% | 3 | 17 | 26.49% |
| BLK220812C00735000 | 2022-08-08 12:20PM EDT | 735.00 | 0.30 | 0.10 | 0.90 | -0.84 | -73.68% | 8 | 10 | 30.01% |
| BLK220812C00740000 | 2022-08-08 10:49AM EDT | 740.00 | 0.33 | 0.00 | 0.70 | +0.13 | +65.00% | 5 | 3 | 31.23% |
| BLK220812C00760000 | 2022-08-04 2:33PM EDT | 760.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 1 | 54.77% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK220812P00380000 | 2022-08-01 2:08PM EDT | 380.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 7 | 193.36% |
| BLK220812P00390000 | 2022-08-01 12:09PM EDT | 390.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 3 | 4 | 189.26% |
| BLK220812P00400000 | 2022-07-25 12:15PM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 10 | 153.91% |
| BLK220812P00410000 | 2022-07-20 2:13PM EDT | 410.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 4 | 174.22% |
| BLK220812P00420000 | 2022-07-22 3:06PM EDT | 420.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 20 | 163.87% |
| BLK220812P00430000 | 2022-07-28 10:32AM EDT | 430.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 1 | 162.70% |
| BLK220812P00440000 | 2022-07-28 10:32AM EDT | 440.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 2 | 155.66% |
| BLK220812P00450000 | 2022-07-18 12:00PM EDT | 450.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 6 | 7 | 148.63% |
| BLK220812P00460000 | 2022-07-28 10:58AM EDT | 460.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 4 | 144.14% |
| BLK220812P00480000 | 2022-07-26 11:43AM EDT | 480.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | - | 6 | 130.66% |
| BLK220812P00490000 | 2022-08-05 3:00PM EDT | 490.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 124.22% |
| BLK220812P00500000 | 2022-07-19 12:09PM EDT | 500.00 | 1.80 | 0.00 | 0.55 | 0.00 | - | 3 | 6 | 122.56% |
| BLK220812P00510000 | 2022-07-20 1:08PM EDT | 510.00 | 1.13 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 160.67% |
| BLK220812P00530000 | 2022-08-08 9:42AM EDT | 530.00 | 0.05 | 0.00 | 0.05 | -1.45 | -96.67% | 20 | 13 | 80.08% |
| BLK220812P00540000 | 2022-07-27 10:08AM EDT | 540.00 | 1.23 | 0.00 | 0.40 | 0.00 | - | 35 | 45 | 93.36% |
| BLK220812P00545000 | 2022-08-01 1:13PM EDT | 545.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 8 | 88.87% |
| BLK220812P00550000 | 2022-08-01 1:12PM EDT | 550.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 12 | 50 | 95.90% |
| BLK220812P00560000 | 2022-08-01 12:56PM EDT | 560.00 | 0.05 | 0.00 | 0.60 | -0.25 | -83.33% | 9 | 4 | 86.04% |
| BLK220812P00565000 | 2022-08-04 11:26AM EDT | 565.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 2 | 80.96% |
| BLK220812P00575000 | 2022-08-04 11:26AM EDT | 575.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 75.10% |
| BLK220812P00580000 | 2022-07-26 10:01AM EDT | 580.00 | 4.70 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 72.17% |
| BLK220812P00585000 | 2022-08-01 10:25AM EDT | 585.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 4 | 8 | 100.94% |
| BLK220812P00590000 | 2022-08-08 10:30AM EDT | 590.00 | 0.05 | 0.00 | 0.70 | -1.35 | -96.43% | 1 | 4 | 69.63% |
| BLK220812P00595000 | 2022-08-02 3:49PM EDT | 595.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 63.48% |
| BLK220812P00600000 | 2022-08-03 3:19PM EDT | 600.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 1 | 24 | 62.21% |
| BLK220812P00605000 | 2022-08-02 1:56PM EDT | 605.00 | 1.20 | 0.00 | 0.85 | 0.00 | - | - | 1 | 62.55% |
| BLK220812P00610000 | 2022-08-01 10:29AM EDT | 610.00 | 1.83 | 0.00 | 0.55 | 0.00 | - | 1 | 6 | 55.66% |
| BLK220812P00615000 | 2022-08-03 12:53PM EDT | 615.00 | 0.86 | 0.00 | 0.90 | 0.00 | - | 2 | 3 | 57.03% |
| BLK220812P00620000 | 2022-08-08 1:09PM EDT | 620.00 | 0.05 | 0.05 | 0.25 | -1.00 | -95.24% | 14 | 20 | 49.22% |
| BLK220812P00622500 | 2022-08-01 12:10PM EDT | 622.50 | 2.45 | 0.00 | 1.15 | 0.00 | - | - | 2 | 54.74% |
| BLK220812P00625000 | 2022-08-04 10:57AM EDT | 625.00 | 0.60 | 0.00 | 1.60 | 0.00 | - | 5 | 10 | 56.57% |
| BLK220812P00627500 | 2022-08-03 3:40PM EDT | 627.50 | 1.20 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 53.52% |
| BLK220812P00630000 | 2022-08-05 9:30AM EDT | 630.00 | 0.85 | 0.00 | 0.70 | 0.00 | - | 2 | 14 | 51.90% |
| BLK220812P00635000 | 2022-08-05 10:08AM EDT | 635.00 | 0.85 | 0.00 | 1.00 | +0.04 | +4.94% | 3 | 1 | 52.34% |
| BLK220812P00637500 | 2022-08-02 2:24PM EDT | 637.50 | 3.24 | 0.00 | 1.60 | 0.00 | - | 1 | 5 | 56.42% |
| BLK220812P00640000 | 2022-08-05 3:56PM EDT | 640.00 | 0.79 | 0.00 | 1.00 | 0.00 | - | 6 | 5 | 48.95% |
| BLK220812P00642500 | 2022-08-05 2:08PM EDT | 642.50 | 1.05 | 0.35 | 0.75 | 0.00 | - | 3 | 5 | 44.43% |
| BLK220812P00645000 | 2022-08-08 12:40PM EDT | 645.00 | 0.70 | 0.25 | 0.85 | -9.40 | -93.07% | 1 | 2 | 43.95% |
| BLK220812P00650000 | 2022-08-08 1:11PM EDT | 650.00 | 0.80 | 0.60 | 0.90 | -0.25 | -23.81% | 13 | 7 | 41.11% |
| BLK220812P00655000 | 2022-08-08 1:07PM EDT | 655.00 | 1.00 | 0.60 | 1.15 | -0.34 | -25.37% | 11 | 10 | 39.95% |
| BLK220812P00660000 | 2022-08-08 1:08PM EDT | 660.00 | 1.00 | 0.65 | 1.40 | -1.05 | -51.22% | 3 | 14 | 38.29% |
| BLK220812P00665000 | 2022-08-08 11:39AM EDT | 665.00 | 1.40 | 1.15 | 1.75 | -1.35 | -49.09% | 3 | 17 | 36.85% |
| BLK220812P00670000 | 2022-08-08 11:43AM EDT | 670.00 | 2.05 | 1.45 | 2.20 | -1.01 | -33.01% | 5 | 15 | 35.43% |
| BLK220812P00675000 | 2022-08-08 1:15PM EDT | 675.00 | 2.51 | 2.00 | 3.10 | -1.89 | -42.95% | 4 | 13 | 35.49% |
| BLK220812P00680000 | 2022-08-04 10:28AM EDT | 680.00 | 4.00 | 3.00 | 3.60 | -3.41 | -46.02% | 1 | 5 | 32.94% |
| BLK220812P00682500 | 2022-08-08 11:39AM EDT | 682.50 | 3.70 | 3.60 | 4.20 | -3.90 | -51.32% | 1 | 1 | 32.81% |
| BLK220812P00685000 | 2022-08-08 1:01PM EDT | 685.00 | 4.84 | 4.20 | 4.80 | -1.73 | -26.33% | 2 | 12 | 32.42% |
| BLK220812P00687500 | 2022-08-08 10:01AM EDT | 687.50 | 4.35 | 4.30 | 5.50 | -3.36 | -43.58% | 1 | 15 | 32.12% |
| BLK220812P00690000 | 2022-08-08 11:39AM EDT | 690.00 | 5.35 | 5.40 | 6.30 | -2.80 | -34.36% | 7 | 3 | 31.90% |
| BLK220812P00692500 | 2022-08-08 9:48AM EDT | 692.50 | 6.82 | 6.00 | 7.30 | -2.43 | -26.27% | 3 | 2 | 32.03% |
| BLK220812P00695000 | 2022-08-08 9:46AM EDT | 695.00 | 7.90 | 6.90 | 8.10 | -2.80 | -26.17% | 3 | 1 | 31.24% |
| BLK220812P00700000 | 2022-08-08 11:39AM EDT | 700.00 | 9.15 | 7.90 | 10.60 | -3.80 | -29.34% | 3 | 4 | 31.60% |
| BLK220812P00710000 | 2022-08-04 12:32PM EDT | 710.00 | 18.87 | 14.20 | 16.90 | 0.00 | - | 2 | 2 | 32.87% |
| BLK220812P00720000 | 2022-08-05 10:15AM EDT | 720.00 | 25.24 | 20.80 | 24.40 | 0.00 | - | 2 | 1 | 34.01% |
| BLK220812P00730000 | 2022-08-08 10:51AM EDT | 730.00 | 28.31 | 28.90 | 33.60 | -5.06 | -15.16% | 2 | 2 | 38.95% |
© 2022 Yahoo. All rights reserved.
