Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,500.89 +34.98 (+0.47%) BTC-USD
24,208.12 +5.09 (+0.02%) CMC Crypto 200
574.64 +3.36 (+0.59%)
BlackRock, Inc. (BLK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK220819C00370000 | 2022-07-11 10:56AM EDT | 370.00 | 239.00 | 350.00 | 358.10 | 0.00 | - | - | 1 | 0.00% |
| BLK220819C00510000 | 2022-07-28 10:08AM EDT | 510.00 | 131.40 | 237.80 | 244.20 | 0.00 | - | - | 1 | 151.76% |
| BLK220819C00520000 | 2022-07-18 3:28PM EDT | 520.00 | 84.05 | 227.90 | 234.50 | 0.00 | - | - | 1 | 148.76% |
| BLK220819C00535000 | 2022-07-19 3:00PM EDT | 535.00 | 96.54 | 212.90 | 219.50 | 0.00 | - | - | 1 | 139.09% |
| BLK220819C00540000 | 2022-07-28 10:18AM EDT | 540.00 | 104.50 | 208.00 | 214.70 | 0.00 | - | 1 | 3 | 137.94% |
| BLK220819C00570000 | 2022-08-12 9:34AM EDT | 570.00 | 159.00 | 177.90 | 185.60 | -3.64 | -2.24% | 1 | 3 | 126.55% |
| BLK220819C00580000 | 2022-08-12 11:12AM EDT | 580.00 | 160.93 | 168.00 | 174.50 | +121.43 | +307.42% | 1 | 3 | 111.23% |
| BLK220819C00590000 | 2022-08-09 11:41AM EDT | 590.00 | 101.09 | 158.20 | 166.50 | 0.00 | - | 1 | 9 | 78.47% |
| BLK220819C00595000 | 2022-08-05 3:59PM EDT | 595.00 | 102.14 | 153.00 | 159.50 | 0.00 | - | 1 | 1 | 102.26% |
| BLK220819C00597500 | 2022-07-18 1:30PM EDT | 597.50 | 28.70 | 150.70 | 156.80 | 0.00 | - | - | 1 | 99.08% |
| BLK220819C00600000 | 2022-07-29 11:55AM EDT | 600.00 | 71.90 | 148.00 | 156.50 | 0.00 | - | 1 | 15 | 71.44% |
| BLK220819C00610000 | 2022-08-11 10:14AM EDT | 610.00 | 125.81 | 137.90 | 144.20 | 0.00 | - | 1 | 48 | 90.99% |
| BLK220819C00612500 | 2022-07-18 1:06PM EDT | 612.50 | 20.30 | 135.70 | 143.90 | 0.00 | - | - | 1 | 66.82% |
| BLK220819C00615000 | 2022-08-04 9:30AM EDT | 615.00 | 79.51 | 132.90 | 139.50 | 0.00 | - | 1 | 2 | 90.49% |
| BLK220819C00620000 | 2022-08-09 9:35AM EDT | 620.00 | 76.41 | 128.30 | 134.80 | 0.00 | - | 1 | 26 | 89.77% |
| BLK220819C00625000 | 2022-07-26 2:34PM EDT | 625.00 | 18.80 | 122.80 | 130.90 | 0.00 | - | - | 1 | 93.88% |
| BLK220819C00630000 | 2022-08-12 3:24PM EDT | 630.00 | 121.67 | 118.00 | 124.40 | +30.93 | +34.09% | 3 | 56 | 81.05% |
| BLK220819C00635000 | 2022-08-09 3:34PM EDT | 635.00 | 61.57 | 113.10 | 121.50 | 0.00 | - | 1 | 4 | 56.54% |
| BLK220819C00640000 | 2022-08-12 3:24PM EDT | 640.00 | 111.75 | 108.10 | 115.40 | +70.35 | +169.93% | 3 | 701 | 81.71% |
| BLK220819C00645000 | 2022-08-03 3:21PM EDT | 645.00 | 47.30 | 103.20 | 110.80 | 0.00 | - | 2 | 16 | 80.95% |
| BLK220819C00650000 | 2022-08-12 2:33PM EDT | 650.00 | 102.07 | 98.40 | 105.30 | +16.26 | +18.95% | 3 | 102 | 75.11% |
| BLK220819C00655000 | 2022-08-05 10:21AM EDT | 655.00 | 47.39 | 94.00 | 100.60 | 0.00 | - | 5 | 7 | 73.74% |
| BLK220819C00660000 | 2022-08-12 10:54AM EDT | 660.00 | 79.11 | 88.40 | 95.70 | +42.74 | +117.51% | 1 | 569 | 71.22% |
| BLK220819C00665000 | 2022-08-12 11:36AM EDT | 665.00 | 80.03 | 83.10 | 90.90 | +44.36 | +124.36% | 1 | 26 | 69.15% |
| BLK220819C00670000 | 2022-08-10 3:54PM EDT | 670.00 | 54.50 | 78.40 | 84.50 | 0.00 | - | 2 | 68 | 58.78% |
| BLK220819C00675000 | 2022-08-11 3:44PM EDT | 675.00 | 55.87 | 73.40 | 79.50 | 0.00 | - | 1 | 25 | 55.91% |
| BLK220819C00680000 | 2022-08-12 1:19PM EDT | 680.00 | 67.70 | 68.60 | 75.90 | +14.11 | +26.33% | 10 | 52 | 59.86% |
| BLK220819C00685000 | 2022-08-09 3:27PM EDT | 685.00 | 19.23 | 64.10 | 71.50 | 0.00 | - | 2 | 20 | 59.30% |
| BLK220819C00690000 | 2022-08-11 10:08AM EDT | 690.00 | 46.13 | 58.60 | 65.30 | 0.00 | - | 1 | 45 | 51.00% |
| BLK220819C00692500 | 2022-08-10 10:33AM EDT | 692.50 | 28.54 | - | - | 0.00 | - | - | - | 0.00% |
| BLK220819C00695000 | 2022-08-12 1:52PM EDT | 695.00 | 54.33 | 54.40 | 61.20 | +15.59 | +40.24% | 3 | 17 | 51.67% |
| BLK220819C00697500 | 2022-08-11 10:27AM EDT | 697.50 | 40.16 | 51.70 | 59.10 | 0.00 | - | 1 | 2 | 51.60% |
| BLK220819C00700000 | 2022-08-12 2:09PM EDT | 700.00 | 50.00 | 50.90 | 55.80 | +16.13 | +47.62% | 4 | 79 | 46.89% |
| BLK220819C00705000 | 2022-08-10 3:04PM EDT | 705.00 | 21.53 | 45.10 | 50.20 | 0.00 | - | 4 | 113 | 41.35% |
| BLK220819C00710000 | 2022-08-12 1:19PM EDT | 710.00 | 38.05 | 41.10 | 45.40 | +14.05 | +58.54% | 13 | 146 | 38.99% |
| BLK220819C00715000 | 2022-08-12 11:55AM EDT | 715.00 | 32.40 | 37.30 | 41.30 | +10.61 | +48.69% | 1 | 35 | 38.93% |
| BLK220819C00720000 | 2022-08-12 3:28PM EDT | 720.00 | 32.55 | 31.60 | 36.30 | +13.09 | +67.27% | 8 | 41 | 35.52% |
| BLK220819C00725000 | 2022-08-12 3:52PM EDT | 725.00 | 28.20 | 27.00 | 31.70 | +14.20 | +101.43% | 14 | 45 | 33.26% |
| BLK220819C00730000 | 2022-08-12 3:17PM EDT | 730.00 | 24.45 | 24.40 | 26.30 | +13.51 | +123.49% | 26 | 27 | 28.47% |
| BLK220819C00735000 | 2022-08-12 3:17PM EDT | 735.00 | 20.44 | 20.50 | 22.80 | +11.84 | +137.67% | 13 | 14 | 28.80% |
| BLK220819C00740000 | 2022-08-12 3:35PM EDT | 740.00 | 16.64 | 16.60 | 18.70 | +8.91 | +115.27% | 7 | 82 | 26.92% |
| BLK220819C00745000 | 2022-08-12 3:34PM EDT | 745.00 | 13.40 | 13.50 | 15.20 | +8.90 | +197.78% | 5 | 8 | 25.93% |
| BLK220819C00750000 | 2022-08-12 3:57PM EDT | 750.00 | 11.00 | 10.70 | 12.40 | +7.50 | +214.29% | 69 | 54 | 25.84% |
| BLK220819C00755000 | 2022-08-11 11:56AM EDT | 755.00 | 2.81 | - | - | 0.00 | - | - | - | 0.00% |
| BLK220819C00760000 | 2022-08-12 3:37PM EDT | 760.00 | 5.75 | 5.80 | 7.00 | +3.38 | +142.62% | 27 | 45 | 23.71% |
| BLK220819C00765000 | 2022-08-11 1:02PM EDT | 765.00 | 1.50 | - | - | 0.00 | - | - | - | 0.00% |
| BLK220819C00770000 | 2022-08-12 2:45PM EDT | 770.00 | 3.00 | 2.65 | 3.60 | +2.26 | +305.41% | 14 | 6 | 22.73% |
| BLK220819C00780000 | 2022-08-12 2:36PM EDT | 780.00 | 1.65 | 1.10 | 1.60 | +1.30 | +371.43% | 24 | 36 | 21.94% |
| BLK220819C00890000 | 2022-08-04 11:07AM EDT | 890.00 | 0.65 | 0.00 | 0.35 | 0.00 | - | - | 1 | 52.78% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK220819P00300000 | 2022-07-15 9:47AM EDT | 300.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 2 | 159 | 244.34% |
| BLK220819P00310000 | 2022-06-30 3:55PM EDT | 310.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 233.79% |
| BLK220819P00360000 | 2022-07-27 10:22AM EDT | 360.00 | 0.31 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 202.25% |
| BLK220819P00380000 | 2022-07-15 10:36AM EDT | 380.00 | 0.36 | 0.00 | 1.55 | 0.00 | - | 7 | 0 | 208.50% |
| BLK220819P00390000 | 2022-08-01 12:06PM EDT | 390.00 | 0.19 | 0.00 | 1.55 | 0.00 | - | 3 | 4 | 201.27% |
| BLK220819P00400000 | 2022-07-18 12:09PM EDT | 400.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | 1 | 2 | 194.19% |
| BLK220819P00420000 | 2022-08-01 12:08PM EDT | 420.00 | 0.19 | 0.00 | 1.55 | 0.00 | - | - | 3 | 180.57% |
| BLK220819P00430000 | 2022-07-29 11:04AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 121.09% |
| BLK220819P00440000 | 2022-08-04 11:01AM EDT | 440.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 70 | 139.45% |
| BLK220819P00450000 | 2022-08-01 12:09PM EDT | 450.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 3 | 69 | 161.18% |
| BLK220819P00460000 | 2022-07-29 10:07AM EDT | 460.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 5 | 47 | 154.98% |
| BLK220819P00470000 | 2022-08-08 10:19AM EDT | 470.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 19 | 140.19% |
| BLK220819P00480000 | 2022-08-11 3:46PM EDT | 480.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 83 | 120.22% |
| BLK220819P00490000 | 2022-07-20 11:47AM EDT | 490.00 | 0.90 | 0.00 | 1.55 | 0.00 | - | 2 | 30 | 137.11% |
| BLK220819P00495000 | 2022-08-09 11:59AM EDT | 495.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 6 | 109.18% |
| BLK220819P00500000 | 2022-08-02 2:51PM EDT | 500.00 | 0.22 | 0.00 | 1.55 | 0.00 | - | 1 | 46 | 131.40% |
| BLK220819P00505000 | 2022-07-22 1:25PM EDT | 505.00 | 1.35 | 0.00 | 1.55 | 0.00 | - | 3 | 1 | 128.56% |
| BLK220819P00510000 | 2022-08-12 12:45PM EDT | 510.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 3 | 26 | 125.73% |
| BLK220819P00515000 | 2022-07-20 10:36AM EDT | 515.00 | 1.90 | 0.00 | 1.55 | 0.00 | - | - | 1 | 122.95% |
| BLK220819P00520000 | 2022-08-08 10:41AM EDT | 520.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 2 | 175 | 120.22% |
| BLK220819P00525000 | 2022-07-26 2:21PM EDT | 525.00 | 2.10 | 0.00 | 1.55 | 0.00 | - | 6 | 25 | 117.43% |
| BLK220819P00530000 | 2022-08-05 1:48PM EDT | 530.00 | 0.78 | 0.00 | 1.55 | 0.00 | - | 1 | 46 | 114.75% |
| BLK220819P00535000 | 2022-07-19 11:54AM EDT | 535.00 | 3.90 | 0.00 | 1.55 | 0.00 | - | - | 2 | 112.01% |
| BLK220819P00540000 | 2022-08-05 3:51PM EDT | 540.00 | 0.75 | 0.00 | 0.35 | 0.00 | - | 6 | 25 | 89.84% |
| BLK220819P00545000 | 2022-07-29 12:32PM EDT | 545.00 | 0.39 | 0.00 | 1.55 | 0.00 | - | 9 | 9 | 106.69% |
| BLK220819P00550000 | 2022-08-11 10:20AM EDT | 550.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 14 | 51 | 91.06% |
| BLK220819P00555000 | 2022-07-29 12:09PM EDT | 555.00 | 0.63 | 0.00 | 1.55 | 0.00 | - | 1 | 12 | 101.42% |
| BLK220819P00560000 | 2022-08-03 3:02PM EDT | 560.00 | 0.50 | 0.00 | 1.55 | 0.00 | - | 5 | 48 | 98.80% |
| BLK220819P00565000 | 2022-07-29 9:59AM EDT | 565.00 | 1.11 | 0.00 | 1.55 | 0.00 | - | 6 | 12 | 96.22% |
| BLK220819P00570000 | 2022-08-11 9:30AM EDT | 570.00 | 0.63 | 0.00 | 1.55 | 0.00 | - | 1 | 42 | 93.65% |
| BLK220819P00575000 | 2022-07-29 12:30PM EDT | 575.00 | 0.93 | 0.00 | 1.55 | 0.00 | - | 4 | 18 | 91.09% |
| BLK220819P00580000 | 2022-08-05 2:37PM EDT | 580.00 | 1.05 | 0.00 | 0.80 | 0.00 | - | 5 | 103 | 80.22% |
| BLK220819P00585000 | 2022-07-29 9:45AM EDT | 585.00 | 1.70 | 0.00 | 1.55 | 0.00 | - | 2 | 4 | 86.01% |
| BLK220819P00590000 | 2022-08-12 11:56AM EDT | 590.00 | 0.25 | 0.00 | 0.25 | -0.43 | -63.24% | 12 | 128 | 65.23% |
| BLK220819P00595000 | 2022-07-28 1:37PM EDT | 595.00 | 2.85 | 0.00 | 1.55 | 0.00 | - | 1 | 7 | 81.01% |
| BLK220819P00597500 | 2022-08-08 1:30PM EDT | 597.50 | 0.45 | 0.00 | 1.55 | 0.00 | - | 2 | 7 | 79.76% |
| BLK220819P00600000 | 2022-08-12 1:31PM EDT | 600.00 | 0.25 | 0.00 | 1.30 | -1.05 | -80.77% | 3 | 97 | 76.32% |
| BLK220819P00602500 | 2022-07-28 10:51AM EDT | 602.50 | 5.60 | 0.00 | 1.55 | 0.00 | - | 2 | 4 | 77.27% |
| BLK220819P00605000 | 2022-08-09 2:20PM EDT | 605.00 | 0.60 | 0.00 | 1.60 | 0.00 | - | 6 | 16 | 76.44% |
| BLK220819P00607500 | 2022-08-02 3:36PM EDT | 607.50 | 2.55 | 0.00 | 1.60 | 0.00 | - | 2 | 9 | 75.20% |
| BLK220819P00610000 | 2022-08-12 9:49AM EDT | 610.00 | 0.05 | 0.00 | 1.60 | -0.75 | -93.75% | 2 | 49 | 73.97% |
| BLK220819P00612500 | 2022-07-21 10:37AM EDT | 612.50 | 14.30 | 0.00 | 1.60 | 0.00 | - | - | 1 | 72.75% |
| BLK220819P00615000 | 2022-08-10 11:31AM EDT | 615.00 | 0.05 | 0.00 | 1.60 | -0.42 | -89.36% | 2 | 12 | 71.51% |
| BLK220819P00617500 | 2022-08-09 2:24PM EDT | 617.50 | 1.10 | 0.00 | 1.60 | 0.00 | - | 3 | 5 | 70.29% |
| BLK220819P00620000 | 2022-08-11 10:50AM EDT | 620.00 | 0.85 | 0.00 | 1.40 | 0.00 | - | 5 | 43 | 67.53% |
| BLK220819P00622500 | 2022-08-09 2:15PM EDT | 622.50 | 1.15 | 0.00 | 1.60 | 0.00 | - | 2 | 3 | 67.85% |
| BLK220819P00625000 | 2022-08-11 3:59PM EDT | 625.00 | 0.60 | 0.05 | 0.15 | 0.00 | - | 1 | 58 | 52.25% |
| BLK220819P00627500 | 2022-08-01 2:51PM EDT | 627.50 | 5.00 | 0.00 | 1.60 | 0.00 | - | - | 2 | 65.41% |
| BLK220819P00630000 | 2022-08-11 10:50AM EDT | 630.00 | 0.90 | 0.00 | 1.65 | 0.00 | - | 5 | 45 | 64.53% |
| BLK220819P00632500 | 2022-08-03 10:07AM EDT | 632.50 | 4.30 | 0.00 | 1.65 | 0.00 | - | 1 | 2 | 63.31% |
| BLK220819P00635000 | 2022-08-12 12:55PM EDT | 635.00 | 0.48 | 0.00 | 1.40 | -1.01 | -67.79% | 2 | 11 | 60.35% |
| BLK220819P00640000 | 2022-08-12 3:35PM EDT | 640.00 | 0.25 | 0.00 | 0.50 | -0.17 | -40.48% | 9 | 88 | 54.86% |
| BLK220819P00645000 | 2022-08-03 2:00PM EDT | 645.00 | 4.70 | 0.00 | 1.70 | 0.00 | - | 5 | 7 | 57.57% |
| BLK220819P00650000 | 2022-08-10 2:44PM EDT | 650.00 | 0.80 | 0.00 | 1.70 | 0.00 | - | 2 | 25 | 55.15% |
| BLK220819P00655000 | 2022-08-10 10:30AM EDT | 655.00 | 0.40 | 0.00 | 1.75 | -0.75 | -65.22% | 1 | 58 | 53.00% |
| BLK220819P00660000 | 2022-08-12 3:41PM EDT | 660.00 | 0.50 | 0.00 | 0.50 | -0.60 | -54.55% | 4 | 35 | 45.80% |
| BLK220819P00665000 | 2022-08-10 10:13AM EDT | 665.00 | 1.20 | 0.00 | 2.00 | 0.00 | - | 5 | 35 | 57.42% |
| BLK220819P00670000 | 2022-08-12 1:44PM EDT | 670.00 | 0.38 | 0.00 | 0.50 | -0.49 | -56.32% | 1 | 50 | 41.31% |
| BLK220819P00675000 | 2022-08-12 3:42PM EDT | 675.00 | 0.41 | 0.00 | 0.50 | -0.89 | -68.46% | 5 | 39 | 39.06% |
| BLK220819P00680000 | 2022-08-12 1:18PM EDT | 680.00 | 0.50 | 0.00 | 0.90 | -1.05 | -67.74% | 1 | 6 | 41.14% |
| BLK220819P00682500 | 2022-08-12 12:25PM EDT | 682.50 | 0.52 | 0.00 | 0.90 | -1.83 | -77.87% | 3 | 2 | 39.92% |
| BLK220819P00685000 | 2022-08-10 3:28PM EDT | 685.00 | 2.80 | 0.05 | 0.90 | 0.00 | - | 5 | 10 | 38.70% |
| BLK220819P00690000 | 2022-08-12 2:24PM EDT | 690.00 | 0.78 | 0.15 | 0.95 | -1.37 | -63.72% | 3 | 14 | 36.67% |
| BLK220819P00692500 | 2022-08-11 10:28AM EDT | 692.50 | 1.91 | 0.55 | 0.90 | 0.00 | - | 1 | 7 | 35.02% |
| BLK220819P00695000 | 2022-08-12 1:08PM EDT | 695.00 | 1.00 | 0.65 | 1.00 | -0.95 | -48.72% | 3 | 22 | 34.58% |
| BLK220819P00700000 | 2022-08-12 3:32PM EDT | 700.00 | 1.06 | 0.85 | 1.20 | -2.35 | -68.91% | 117 | 55 | 33.46% |
| BLK220819P00705000 | 2022-08-12 1:53PM EDT | 705.00 | 1.55 | 1.05 | 1.45 | -2.45 | -61.25% | 5 | 12 | 32.36% |
| BLK220819P00710000 | 2022-08-12 2:17PM EDT | 710.00 | 1.70 | 1.25 | 1.70 | -3.30 | -66.00% | 16 | 29 | 30.97% |
| BLK220819P00715000 | 2022-08-12 1:34PM EDT | 715.00 | 2.22 | 1.55 | 2.15 | -4.15 | -65.15% | 13 | 25 | 30.21% |
| BLK220819P00720000 | 2022-08-12 3:57PM EDT | 720.00 | 2.34 | 1.90 | 2.55 | -5.36 | -69.61% | 33 | 38 | 28.83% |
| BLK220819P00725000 | 2022-08-12 2:59PM EDT | 725.00 | 3.30 | 2.50 | 3.40 | -5.98 | -64.44% | 23 | 14 | 28.64% |
| BLK220819P00730000 | 2022-08-12 3:35PM EDT | 730.00 | 3.90 | 3.20 | 4.10 | -7.60 | -66.09% | 58 | 2 | 27.39% |
| BLK220819P00735000 | 2022-08-12 3:26PM EDT | 735.00 | 4.77 | 4.00 | 5.10 | -9.11 | -65.63% | 2 | 24 | 26.49% |
| BLK220819P00740000 | 2022-08-12 3:18PM EDT | 740.00 | 5.98 | 5.30 | 6.30 | -9.02 | -60.13% | 3 | 3 | 25.51% |
| BLK220819P00770000 | 2022-08-12 10:40AM EDT | 770.00 | 32.88 | 20.30 | 23.10 | -136.92 | -80.64% | 2 | 0 | 26.41% |
© 2022 Yahoo. All rights reserved.
