Singapore markets closed

BlackRock, Inc. (BLK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
751.83+23.18 (+3.18%)
At close: 04:00PM EDT
751.83 0.00 (0.00%)
After hours: 04:49PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK220819C003700002022-07-11 10:56AM EDT370.00239.00350.00358.100.00--10.00%
BLK220819C005100002022-07-28 10:08AM EDT510.00131.40237.80244.200.00--1151.76%
BLK220819C005200002022-07-18 3:28PM EDT520.0084.05227.90234.500.00--1148.76%
BLK220819C005350002022-07-19 3:00PM EDT535.0096.54212.90219.500.00--1139.09%
BLK220819C005400002022-07-28 10:18AM EDT540.00104.50208.00214.700.00-13137.94%
BLK220819C005700002022-08-12 9:34AM EDT570.00159.00177.90185.60-3.64-2.24%13126.55%
BLK220819C005800002022-08-12 11:12AM EDT580.00160.93168.00174.50+121.43+307.42%13111.23%
BLK220819C005900002022-08-09 11:41AM EDT590.00101.09158.20166.500.00-1978.47%
BLK220819C005950002022-08-05 3:59PM EDT595.00102.14153.00159.500.00-11102.26%
BLK220819C005975002022-07-18 1:30PM EDT597.5028.70150.70156.800.00--199.08%
BLK220819C006000002022-07-29 11:55AM EDT600.0071.90148.00156.500.00-11571.44%
BLK220819C006100002022-08-11 10:14AM EDT610.00125.81137.90144.200.00-14890.99%
BLK220819C006125002022-07-18 1:06PM EDT612.5020.30135.70143.900.00--166.82%
BLK220819C006150002022-08-04 9:30AM EDT615.0079.51132.90139.500.00-1290.49%
BLK220819C006200002022-08-09 9:35AM EDT620.0076.41128.30134.800.00-12689.77%
BLK220819C006250002022-07-26 2:34PM EDT625.0018.80122.80130.900.00--193.88%
BLK220819C006300002022-08-12 3:24PM EDT630.00121.67118.00124.40+30.93+34.09%35681.05%
BLK220819C006350002022-08-09 3:34PM EDT635.0061.57113.10121.500.00-1456.54%
BLK220819C006400002022-08-12 3:24PM EDT640.00111.75108.10115.40+70.35+169.93%370181.71%
BLK220819C006450002022-08-03 3:21PM EDT645.0047.30103.20110.800.00-21680.95%
BLK220819C006500002022-08-12 2:33PM EDT650.00102.0798.40105.30+16.26+18.95%310275.11%
BLK220819C006550002022-08-05 10:21AM EDT655.0047.3994.00100.600.00-5773.74%
BLK220819C006600002022-08-12 10:54AM EDT660.0079.1188.4095.70+42.74+117.51%156971.22%
BLK220819C006650002022-08-12 11:36AM EDT665.0080.0383.1090.90+44.36+124.36%12669.15%
BLK220819C006700002022-08-10 3:54PM EDT670.0054.5078.4084.500.00-26858.78%
BLK220819C006750002022-08-11 3:44PM EDT675.0055.8773.4079.500.00-12555.91%
BLK220819C006800002022-08-12 1:19PM EDT680.0067.7068.6075.90+14.11+26.33%105259.86%
BLK220819C006850002022-08-09 3:27PM EDT685.0019.2364.1071.500.00-22059.30%
BLK220819C006900002022-08-11 10:08AM EDT690.0046.1358.6065.300.00-14551.00%
BLK220819C006925002022-08-10 10:33AM EDT692.5028.54--0.00---0.00%
BLK220819C006950002022-08-12 1:52PM EDT695.0054.3354.4061.20+15.59+40.24%31751.67%
BLK220819C006975002022-08-11 10:27AM EDT697.5040.1651.7059.100.00-1251.60%
BLK220819C007000002022-08-12 2:09PM EDT700.0050.0050.9055.80+16.13+47.62%47946.89%
BLK220819C007050002022-08-10 3:04PM EDT705.0021.5345.1050.200.00-411341.35%
BLK220819C007100002022-08-12 1:19PM EDT710.0038.0541.1045.40+14.05+58.54%1314638.99%
BLK220819C007150002022-08-12 11:55AM EDT715.0032.4037.3041.30+10.61+48.69%13538.93%
BLK220819C007200002022-08-12 3:28PM EDT720.0032.5531.6036.30+13.09+67.27%84135.52%
BLK220819C007250002022-08-12 3:52PM EDT725.0028.2027.0031.70+14.20+101.43%144533.26%
BLK220819C007300002022-08-12 3:17PM EDT730.0024.4524.4026.30+13.51+123.49%262728.47%
BLK220819C007350002022-08-12 3:17PM EDT735.0020.4420.5022.80+11.84+137.67%131428.80%
BLK220819C007400002022-08-12 3:35PM EDT740.0016.6416.6018.70+8.91+115.27%78226.92%
BLK220819C007450002022-08-12 3:34PM EDT745.0013.4013.5015.20+8.90+197.78%5825.93%
BLK220819C007500002022-08-12 3:57PM EDT750.0011.0010.7012.40+7.50+214.29%695425.84%
BLK220819C007550002022-08-11 11:56AM EDT755.002.81--0.00---0.00%
BLK220819C007600002022-08-12 3:37PM EDT760.005.755.807.00+3.38+142.62%274523.71%
BLK220819C007650002022-08-11 1:02PM EDT765.001.50--0.00---0.00%
BLK220819C007700002022-08-12 2:45PM EDT770.003.002.653.60+2.26+305.41%14622.73%
BLK220819C007800002022-08-12 2:36PM EDT780.001.651.101.60+1.30+371.43%243621.94%
BLK220819C008900002022-08-04 11:07AM EDT890.000.650.000.350.00--152.78%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK220819P003000002022-07-15 9:47AM EDT300.000.300.000.600.00-2159244.34%
BLK220819P003100002022-06-30 3:55PM EDT310.000.150.000.550.00-11233.79%
BLK220819P003600002022-07-27 10:22AM EDT360.000.310.000.700.00-12202.25%
BLK220819P003800002022-07-15 10:36AM EDT380.000.360.001.550.00-70208.50%
BLK220819P003900002022-08-01 12:06PM EDT390.000.190.001.550.00-34201.27%
BLK220819P004000002022-07-18 12:09PM EDT400.000.250.001.550.00-12194.19%
BLK220819P004200002022-08-01 12:08PM EDT420.000.190.001.550.00--3180.57%
BLK220819P004300002022-07-29 11:04AM EDT430.000.050.000.050.00-16121.09%
BLK220819P004400002022-08-04 11:01AM EDT440.000.050.000.350.00-170139.45%
BLK220819P004500002022-08-01 12:09PM EDT450.000.050.001.550.00-369161.18%
BLK220819P004600002022-07-29 10:07AM EDT460.000.150.001.550.00-547154.98%
BLK220819P004700002022-08-08 10:19AM EDT470.000.050.001.000.00-119140.19%
BLK220819P004800002022-08-11 3:46PM EDT480.000.050.000.400.00-183120.22%
BLK220819P004900002022-07-20 11:47AM EDT490.000.900.001.550.00-230137.11%
BLK220819P004950002022-08-09 11:59AM EDT495.000.050.000.300.00-56109.18%
BLK220819P005000002022-08-02 2:51PM EDT500.000.220.001.550.00-146131.40%
BLK220819P005050002022-07-22 1:25PM EDT505.001.350.001.550.00-31128.56%
BLK220819P005100002022-08-12 12:45PM EDT510.000.050.001.550.00-326125.73%
BLK220819P005150002022-07-20 10:36AM EDT515.001.900.001.550.00--1122.95%
BLK220819P005200002022-08-08 10:41AM EDT520.000.050.001.550.00-2175120.22%
BLK220819P005250002022-07-26 2:21PM EDT525.002.100.001.550.00-625117.43%
BLK220819P005300002022-08-05 1:48PM EDT530.000.780.001.550.00-146114.75%
BLK220819P005350002022-07-19 11:54AM EDT535.003.900.001.550.00--2112.01%
BLK220819P005400002022-08-05 3:51PM EDT540.000.750.000.350.00-62589.84%
BLK220819P005450002022-07-29 12:32PM EDT545.000.390.001.550.00-99106.69%
BLK220819P005500002022-08-11 10:20AM EDT550.000.250.000.600.00-145191.06%
BLK220819P005550002022-07-29 12:09PM EDT555.000.630.001.550.00-112101.42%
BLK220819P005600002022-08-03 3:02PM EDT560.000.500.001.550.00-54898.80%
BLK220819P005650002022-07-29 9:59AM EDT565.001.110.001.550.00-61296.22%
BLK220819P005700002022-08-11 9:30AM EDT570.000.630.001.550.00-14293.65%
BLK220819P005750002022-07-29 12:30PM EDT575.000.930.001.550.00-41891.09%
BLK220819P005800002022-08-05 2:37PM EDT580.001.050.000.800.00-510380.22%
BLK220819P005850002022-07-29 9:45AM EDT585.001.700.001.550.00-2486.01%
BLK220819P005900002022-08-12 11:56AM EDT590.000.250.000.25-0.43-63.24%1212865.23%
BLK220819P005950002022-07-28 1:37PM EDT595.002.850.001.550.00-1781.01%
BLK220819P005975002022-08-08 1:30PM EDT597.500.450.001.550.00-2779.76%
BLK220819P006000002022-08-12 1:31PM EDT600.000.250.001.30-1.05-80.77%39776.32%
BLK220819P006025002022-07-28 10:51AM EDT602.505.600.001.550.00-2477.27%
BLK220819P006050002022-08-09 2:20PM EDT605.000.600.001.600.00-61676.44%
BLK220819P006075002022-08-02 3:36PM EDT607.502.550.001.600.00-2975.20%
BLK220819P006100002022-08-12 9:49AM EDT610.000.050.001.60-0.75-93.75%24973.97%
BLK220819P006125002022-07-21 10:37AM EDT612.5014.300.001.600.00--172.75%
BLK220819P006150002022-08-10 11:31AM EDT615.000.050.001.60-0.42-89.36%21271.51%
BLK220819P006175002022-08-09 2:24PM EDT617.501.100.001.600.00-3570.29%
BLK220819P006200002022-08-11 10:50AM EDT620.000.850.001.400.00-54367.53%
BLK220819P006225002022-08-09 2:15PM EDT622.501.150.001.600.00-2367.85%
BLK220819P006250002022-08-11 3:59PM EDT625.000.600.050.150.00-15852.25%
BLK220819P006275002022-08-01 2:51PM EDT627.505.000.001.600.00--265.41%
BLK220819P006300002022-08-11 10:50AM EDT630.000.900.001.650.00-54564.53%
BLK220819P006325002022-08-03 10:07AM EDT632.504.300.001.650.00-1263.31%
BLK220819P006350002022-08-12 12:55PM EDT635.000.480.001.40-1.01-67.79%21160.35%
BLK220819P006400002022-08-12 3:35PM EDT640.000.250.000.50-0.17-40.48%98854.86%
BLK220819P006450002022-08-03 2:00PM EDT645.004.700.001.700.00-5757.57%
BLK220819P006500002022-08-10 2:44PM EDT650.000.800.001.700.00-22555.15%
BLK220819P006550002022-08-10 10:30AM EDT655.000.400.001.75-0.75-65.22%15853.00%
BLK220819P006600002022-08-12 3:41PM EDT660.000.500.000.50-0.60-54.55%43545.80%
BLK220819P006650002022-08-10 10:13AM EDT665.001.200.002.000.00-53557.42%
BLK220819P006700002022-08-12 1:44PM EDT670.000.380.000.50-0.49-56.32%15041.31%
BLK220819P006750002022-08-12 3:42PM EDT675.000.410.000.50-0.89-68.46%53939.06%
BLK220819P006800002022-08-12 1:18PM EDT680.000.500.000.90-1.05-67.74%1641.14%
BLK220819P006825002022-08-12 12:25PM EDT682.500.520.000.90-1.83-77.87%3239.92%
BLK220819P006850002022-08-10 3:28PM EDT685.002.800.050.900.00-51038.70%
BLK220819P006900002022-08-12 2:24PM EDT690.000.780.150.95-1.37-63.72%31436.67%
BLK220819P006925002022-08-11 10:28AM EDT692.501.910.550.900.00-1735.02%
BLK220819P006950002022-08-12 1:08PM EDT695.001.000.651.00-0.95-48.72%32234.58%
BLK220819P007000002022-08-12 3:32PM EDT700.001.060.851.20-2.35-68.91%1175533.46%
BLK220819P007050002022-08-12 1:53PM EDT705.001.551.051.45-2.45-61.25%51232.36%
BLK220819P007100002022-08-12 2:17PM EDT710.001.701.251.70-3.30-66.00%162930.97%
BLK220819P007150002022-08-12 1:34PM EDT715.002.221.552.15-4.15-65.15%132530.21%
BLK220819P007200002022-08-12 3:57PM EDT720.002.341.902.55-5.36-69.61%333828.83%
BLK220819P007250002022-08-12 2:59PM EDT725.003.302.503.40-5.98-64.44%231428.64%
BLK220819P007300002022-08-12 3:35PM EDT730.003.903.204.10-7.60-66.09%58227.39%
BLK220819P007350002022-08-12 3:26PM EDT735.004.774.005.10-9.11-65.63%22426.49%
BLK220819P007400002022-08-12 3:18PM EDT740.005.985.306.30-9.02-60.13%3325.51%
BLK220819P007700002022-08-12 10:40AM EDT770.0032.8820.3023.10-136.92-80.64%2026.41%