Singapore markets closed

BlackRock, Inc. (BLK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
699.45+3.52 (+0.51%)
As of 01:46PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK220812C005100002022-07-01 3:11PM EDT510.00113.10156.50163.900.00-420.00%
BLK220812C005700002022-08-01 3:20PM EDT570.00104.25126.20131.700.00--2113.65%
BLK220812C005800002022-07-21 11:29AM EDT580.0060.60115.50121.700.00-55105.86%
BLK220812C005900002022-07-19 11:01AM EDT590.0040.40104.80112.000.00-46101.01%
BLK220812C006000002022-07-19 10:31AM EDT600.0036.3496.00101.900.00-202292.26%
BLK220812C006100002022-07-20 10:32AM EDT610.0035.0086.5092.900.00-12454.88%
BLK220812C006200002022-07-22 9:30AM EDT620.0032.9075.0081.500.00-1273.34%
BLK220812C006300002022-07-26 2:46PM EDT630.0013.6666.5071.000.00-4661.43%
BLK220812C006350002022-07-28 11:43AM EDT635.0027.8561.6066.900.00--164.97%
BLK220812C006400002022-07-22 11:29AM EDT640.0017.2057.1063.200.00-1369.25%
BLK220812C006425002022-08-05 3:21PM EDT642.5052.6054.5058.600.00-2253.15%
BLK220812C006500002022-07-29 10:09AM EDT650.0028.5047.2051.400.00-11049.76%
BLK220812C006550002022-08-03 10:11AM EDT655.0026.5042.5047.100.00-1450.28%
BLK220812C006600002022-08-05 10:39AM EDT660.0039.0538.4041.700.00-1443.85%
BLK220812C006650002022-08-05 3:37PM EDT665.0032.4534.2036.500.00-1938.66%
BLK220812C006700002022-08-05 11:56AM EDT670.0025.7028.4032.200.00-21938.25%
BLK220812C006750002022-08-05 2:06PM EDT675.0022.6924.2027.600.00-1835.71%
BLK220812C006775002022-08-04 9:53AM EDT677.5025.6023.4025.700.00--235.96%
BLK220812C006800002022-08-05 3:19PM EDT680.0019.1521.6023.200.00-11333.55%
BLK220812C006850002022-08-05 3:39PM EDT685.0015.9017.6019.300.00-51532.60%
BLK220812C006875002022-08-08 9:46AM EDT687.5015.3015.8017.40+0.86+5.96%1231.95%
BLK220812C006900002022-08-05 2:06PM EDT690.0012.3214.1015.600.00-2731.40%
BLK220812C006925002022-08-08 9:46AM EDT692.5013.9112.1013.90+3.39+32.22%101130.91%
BLK220812C006950002022-08-08 9:44AM EDT695.0012.3210.7012.40+0.08+0.65%21630.77%
BLK220812C006975002022-08-08 12:21PM EDT697.508.509.4011.20+0.17+2.04%6131.26%
BLK220812C007000002022-08-08 10:48AM EDT700.0011.088.209.20+3.58+47.73%154028.99%
BLK220812C007050002022-08-08 11:49AM EDT705.005.955.907.30+0.75+14.42%51729.97%
BLK220812C007100002022-08-08 10:02AM EDT710.005.864.004.80+1.26+27.39%4627.72%
BLK220812C007150002022-08-08 11:49AM EDT715.002.862.403.50+0.39+15.79%2528.09%
BLK220812C007200002022-08-05 9:30AM EDT720.002.351.602.15+0.61+35.06%2626.83%
BLK220812C007250002022-08-08 1:22PM EDT725.001.201.001.35+0.21+21.21%7926.48%
BLK220812C007300002022-08-08 11:49AM EDT730.000.800.550.85+0.15+23.08%31726.49%
BLK220812C007350002022-08-08 12:20PM EDT735.000.300.100.90-0.84-73.68%81030.01%
BLK220812C007400002022-08-08 10:49AM EDT740.000.330.000.70+0.13+65.00%5331.23%
BLK220812C007600002022-08-04 2:33PM EDT760.000.200.004.300.00--154.77%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK220812P003800002022-08-01 2:08PM EDT380.000.050.000.250.00-57193.36%
BLK220812P003900002022-08-01 12:09PM EDT390.000.060.000.300.00-34189.26%
BLK220812P004000002022-07-25 12:15PM EDT400.000.050.000.050.00-810153.91%
BLK220812P004100002022-07-20 2:13PM EDT410.000.050.000.300.00--4174.22%
BLK220812P004200002022-07-22 3:06PM EDT420.000.050.000.250.00-2020163.87%
BLK220812P004300002022-07-28 10:32AM EDT430.000.050.000.350.00--1162.70%
BLK220812P004400002022-07-28 10:32AM EDT440.000.050.000.350.00--2155.66%
BLK220812P004500002022-07-18 12:00PM EDT450.000.450.000.350.00-67148.63%
BLK220812P004600002022-07-28 10:58AM EDT460.000.100.000.400.00--4144.14%
BLK220812P004800002022-07-26 11:43AM EDT480.000.150.000.400.00--6130.66%
BLK220812P004900002022-08-05 3:00PM EDT490.000.050.000.400.00-14124.22%
BLK220812P005000002022-07-19 12:09PM EDT500.001.800.000.550.00-36122.56%
BLK220812P005100002022-07-20 1:08PM EDT510.001.130.004.300.00-12160.67%
BLK220812P005300002022-08-08 9:42AM EDT530.000.050.000.05-1.45-96.67%201380.08%
BLK220812P005400002022-07-27 10:08AM EDT540.001.230.000.400.00-354593.36%
BLK220812P005450002022-08-01 1:13PM EDT545.000.100.000.350.00--888.87%
BLK220812P005500002022-08-01 1:12PM EDT550.000.100.000.800.00-125095.90%
BLK220812P005600002022-08-01 12:56PM EDT560.000.050.000.60-0.25-83.33%9486.04%
BLK220812P005650002022-08-04 11:26AM EDT565.000.050.000.500.00--280.96%
BLK220812P005750002022-08-04 11:26AM EDT575.000.060.000.500.00-2275.10%
BLK220812P005800002022-07-26 10:01AM EDT580.004.700.000.500.00-1872.17%
BLK220812P005850002022-08-01 10:25AM EDT585.000.800.004.300.00-48100.94%
BLK220812P005900002022-08-08 10:30AM EDT590.000.050.000.70-1.35-96.43%1469.63%
BLK220812P005950002022-08-02 3:49PM EDT595.000.900.000.500.00-1663.48%
BLK220812P006000002022-08-03 3:19PM EDT600.000.550.000.600.00-12462.21%
BLK220812P006050002022-08-02 1:56PM EDT605.001.200.000.850.00--162.55%
BLK220812P006100002022-08-01 10:29AM EDT610.001.830.000.550.00-1655.66%
BLK220812P006150002022-08-03 12:53PM EDT615.000.860.000.900.00-2357.03%
BLK220812P006200002022-08-08 1:09PM EDT620.000.050.050.25-1.00-95.24%142049.22%
BLK220812P006225002022-08-01 12:10PM EDT622.502.450.001.150.00--254.74%
BLK220812P006250002022-08-04 10:57AM EDT625.000.600.001.600.00-51056.57%
BLK220812P006275002022-08-03 3:40PM EDT627.501.200.000.700.00-1153.52%
BLK220812P006300002022-08-05 9:30AM EDT630.000.850.000.700.00-21451.90%
BLK220812P006350002022-08-05 10:08AM EDT635.000.850.001.00+0.04+4.94%3152.34%
BLK220812P006375002022-08-02 2:24PM EDT637.503.240.001.600.00-1556.42%
BLK220812P006400002022-08-05 3:56PM EDT640.000.790.001.000.00-6548.95%
BLK220812P006425002022-08-05 2:08PM EDT642.501.050.350.750.00-3544.43%
BLK220812P006450002022-08-08 12:40PM EDT645.000.700.250.85-9.40-93.07%1243.95%
BLK220812P006500002022-08-08 1:11PM EDT650.000.800.600.90-0.25-23.81%13741.11%
BLK220812P006550002022-08-08 1:07PM EDT655.001.000.601.15-0.34-25.37%111039.95%
BLK220812P006600002022-08-08 1:08PM EDT660.001.000.651.40-1.05-51.22%31438.29%
BLK220812P006650002022-08-08 11:39AM EDT665.001.401.151.75-1.35-49.09%31736.85%
BLK220812P006700002022-08-08 11:43AM EDT670.002.051.452.20-1.01-33.01%51535.43%
BLK220812P006750002022-08-08 1:15PM EDT675.002.512.003.10-1.89-42.95%41335.49%
BLK220812P006800002022-08-04 10:28AM EDT680.004.003.003.60-3.41-46.02%1532.94%
BLK220812P006825002022-08-08 11:39AM EDT682.503.703.604.20-3.90-51.32%1132.81%
BLK220812P006850002022-08-08 1:01PM EDT685.004.844.204.80-1.73-26.33%21232.42%
BLK220812P006875002022-08-08 10:01AM EDT687.504.354.305.50-3.36-43.58%11532.12%
BLK220812P006900002022-08-08 11:39AM EDT690.005.355.406.30-2.80-34.36%7331.90%
BLK220812P006925002022-08-08 9:48AM EDT692.506.826.007.30-2.43-26.27%3232.03%
BLK220812P006950002022-08-08 9:46AM EDT695.007.906.908.10-2.80-26.17%3131.24%
BLK220812P007000002022-08-08 11:39AM EDT700.009.157.9010.60-3.80-29.34%3431.60%
BLK220812P007100002022-08-04 12:32PM EDT710.0018.8714.2016.900.00-2232.87%
BLK220812P007200002022-08-05 10:15AM EDT720.0025.2420.8024.400.00-2134.01%
BLK220812P007300002022-08-08 10:51AM EDT730.0028.3128.9033.60-5.06-15.16%2238.95%