Singapore markets closed

BlackRock, Inc. (BLK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
751.83+23.18 (+3.18%)
At close: 04:00PM EDT
751.80 -0.03 (-0.00%)
After hours: 05:10PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK221021C003000002022-06-02 3:44PM EDT300.00383.00314.10322.500.00-100.00%
BLK221021C004900002022-07-07 3:39PM EDT490.00142.60203.00211.500.00-430.00%
BLK221021C005200002022-05-19 9:43AM EDT520.0095.6087.4094.600.00--20.00%
BLK221021C005400002022-08-10 12:56PM EDT540.00183.28209.70216.500.00-11351.52%
BLK221021C005600002022-08-12 12:44PM EDT560.00189.34190.80196.70+49.43+35.33%11447.41%
BLK221021C005800002022-08-12 12:44PM EDT580.00170.49170.70177.60+117.89+224.13%2244.81%
BLK221021C006000002022-08-12 11:18AM EDT600.00147.36151.90159.70+20.81+16.44%42943.99%
BLK221021C006200002022-08-11 9:49AM EDT620.00119.66133.30139.400.00-16238.76%
BLK221021C006400002022-08-12 3:48PM EDT640.00117.40116.70120.50+15.58+15.30%17935.65%
BLK221021C006500002022-08-12 11:18AM EDT650.00101.96108.30113.00+16.91+19.88%48136.46%
BLK221021C006600002022-08-12 1:31PM EDT660.0097.0098.90103.20+38.00+64.41%15934.17%
BLK221021C006700002022-08-10 11:00AM EDT670.0066.5091.0094.500.00-68833.09%
BLK221021C006800002022-08-10 3:51PM EDT680.0062.3482.6086.700.00-710832.76%
BLK221021C006900002022-08-10 2:32PM EDT690.0054.2074.9078.500.00-47831.77%
BLK221021C007000002022-08-12 11:45AM EDT700.0063.7467.8070.70+9.74+18.04%410930.95%
BLK221021C007100002022-08-12 10:04AM EDT710.0051.2060.7063.70+10.19+24.85%34630.58%
BLK221021C007200002022-08-12 10:40AM EDT720.0046.6853.6056.30+2.38+5.37%47729.60%
BLK221021C007300002022-08-12 1:03PM EDT730.0044.3947.1050.50+8.50+23.68%58129.63%
BLK221021C007400002022-08-12 1:40PM EDT740.0040.2040.8044.20+9.10+29.26%96928.96%
BLK221021C007500002022-08-12 3:45PM EDT750.0036.5035.4037.80+9.78+36.60%205327.92%
BLK221021C007600002022-08-11 3:18PM EDT760.0022.0330.4034.100.00-107328.62%
BLK221021C007700002022-08-12 12:18PM EDT770.0025.0025.8029.60+6.70+36.61%22428.39%
BLK221021C007800002022-08-12 1:22PM EDT780.0020.5021.4023.50+13.00+173.33%11326.61%
BLK221021C007900002022-08-12 11:17AM EDT790.0015.9018.2019.80+6.10+62.24%12226.32%
BLK221021C008000002022-08-12 1:58PM EDT800.0014.5013.7016.50+4.91+51.20%57426.03%
BLK221021C008100002022-08-11 3:19PM EDT810.009.2010.5014.30+1.61+21.21%15626.36%
BLK221021C008200002022-08-12 2:56PM EDT820.009.409.6010.70+2.60+38.24%11725.06%
BLK221021C008300002022-06-13 10:42AM EDT830.002.600.001.900.00-2715.73%
BLK221021C008400002022-04-25 9:43AM EDT840.005.552.603.400.00-3419.85%
BLK221021C008500002022-08-12 1:47PM EDT850.004.304.506.70+1.10+34.38%22626.04%
BLK221021C008600002022-07-20 11:24AM EDT860.000.753.304.500.00-11024.58%
BLK221021C008700002022-08-11 10:43AM EDT870.001.902.604.000.00-12125.24%
BLK221021C008800002022-08-12 11:43AM EDT880.001.891.903.10-0.01-0.53%11825.02%
BLK221021C008900002022-04-06 9:51AM EDT890.0013.701.204.800.00-1629.38%
BLK221021C009000002022-07-14 9:30AM EDT900.000.350.001.950.00-11024.99%
BLK221021C009100002022-08-12 1:12PM EDT910.001.230.401.70-0.17-12.14%2225.47%
BLK221021C009200002022-06-10 9:30AM EDT920.001.100.001.400.00-1325.67%
BLK221021C009400002022-06-28 3:09PM EDT940.000.590.001.250.00-1327.28%
BLK221021C009600002022-06-16 2:13PM EDT960.000.210.001.550.00-1230.46%
BLK221021C009800002022-04-18 12:57PM EDT980.001.450.001.500.00--132.32%
BLK221021C010000002022-06-07 11:07AM EDT1,000.000.350.001.300.00-31233.48%
BLK221021C010400002022-05-25 11:49AM EDT1,040.000.490.001.350.00-1137.40%
BLK221021C011200002022-08-12 3:55PM EDT1,120.000.150.000.20-0.09-37.50%121834.67%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK221021P003000002022-07-27 11:10AM EDT300.000.200.001.15-0.60-75.00%27088.60%
BLK221021P003200002022-06-02 10:50AM EDT320.001.900.203.700.00-1098.56%
BLK221021P003300002022-07-19 2:16PM EDT330.001.000.001.200.00-13080.42%
BLK221021P003400002022-04-25 10:29AM EDT340.002.360.805.600.00-31100.40%
BLK221021P003500002022-07-27 11:09AM EDT350.001.200.001.250.00-53075.49%
BLK221021P003600002022-05-24 11:16AM EDT360.005.100.005.600.00-101191.67%
BLK221021P003700002022-08-11 2:52PM EDT370.000.350.001.250.00-592670.43%
BLK221021P003800002022-07-14 11:46AM EDT380.004.100.001.300.00-2368.36%
BLK221021P003900002022-07-27 11:09AM EDT390.001.600.001.350.00-41466.31%
BLK221021P004000002022-08-10 9:46AM EDT400.000.500.001.000.00-215661.50%
BLK221021P004100002022-07-18 3:45PM EDT410.003.900.001.450.00-21762.29%
BLK221021P004200002022-08-10 9:30AM EDT420.000.950.001.500.00-12060.33%
BLK221021P004300002022-07-18 10:18AM EDT430.004.150.001.600.00-24658.66%
BLK221021P004400002022-07-22 11:38AM EDT440.003.100.051.750.00-2457.45%
BLK221021P004500002022-08-12 11:26AM EDT450.000.950.201.05-0.58-37.91%2419652.52%
BLK221021P004600002022-07-22 10:27AM EDT460.004.100.752.250.00-1957.59%
BLK221021P004700002022-07-14 1:41PM EDT470.0011.000.002.500.00-114553.76%
BLK221021P004800002022-08-11 1:35PM EDT480.001.200.102.800.00-11552.89%
BLK221021P004900002022-08-02 12:21PM EDT490.003.600.053.000.00-1551.21%
BLK221021P005000002022-08-11 11:10AM EDT500.001.990.103.300.00-11,08150.04%
BLK221021P005200002022-08-02 12:39PM EDT520.005.001.303.200.00-26751.81%
BLK221021P005400002022-08-11 2:38PM EDT540.003.281.754.600.00-14551.36%
BLK221021P005600002022-08-11 10:44AM EDT560.003.803.003.400.00-416843.63%
BLK221021P005800002022-08-12 1:47PM EDT580.004.203.704.30-0.90-17.65%2221041.62%
BLK221021P006000002022-08-12 3:18PM EDT600.005.064.905.50-1.34-20.94%318439.75%
BLK221021P006200002022-08-12 3:22PM EDT620.006.505.807.00-1.40-17.72%2110837.86%
BLK221021P006400002022-08-11 3:19PM EDT640.0011.497.808.800.00-115735.85%
BLK221021P006500002022-08-12 2:32PM EDT650.009.408.5010.10-3.64-27.91%112435.14%
BLK221021P006600002022-08-12 11:48AM EDT660.0011.7010.4012.00-1.60-12.03%113434.92%
BLK221021P006700002022-08-10 3:43PM EDT670.0018.2712.1013.100.00-15533.57%
BLK221021P006800002022-08-12 3:41PM EDT680.0014.4013.9015.30-4.90-25.39%99233.20%
BLK221021P006900002022-08-10 3:19PM EDT690.0022.2516.1018.00-3.00-11.88%34733.05%
BLK221021P007000002022-08-12 11:07AM EDT700.0021.0018.4019.60-3.00-12.50%439731.62%
BLK221021P007100002022-08-10 12:44PM EDT710.0032.3020.9022.600.00-46331.21%
BLK221021P007200002022-08-12 2:23PM EDT720.0024.7023.8025.40-7.80-24.00%12630.37%
BLK221021P007300002022-08-12 10:33AM EDT730.0032.2027.3029.50-5.20-13.90%12830.30%
BLK221021P007400002022-08-12 3:33PM EDT740.0032.6029.9032.90-9.50-22.57%13529.38%
BLK221021P007500002022-08-12 3:33PM EDT750.0036.9035.7037.50-67.04-64.50%43429.09%
BLK221021P007600002022-07-28 11:36AM EDT760.00112.8440.7043.300.00-82029.41%
BLK221021P007700002022-07-14 10:43AM EDT770.00190.0044.6048.200.00-11328.73%
BLK221021P007800002022-05-10 12:17PM EDT780.00188.64127.70134.900.00-1287.13%
BLK221021P007900002022-07-18 10:16AM EDT790.00189.4056.6060.500.00-1128.37%
BLK221021P008000002022-08-11 3:55PM EDT800.0081.7063.0067.800.00-21728.67%
BLK221021P008100002022-06-17 9:56AM EDT810.00219.82211.20218.600.00-17136.26%
BLK221021P008200002022-07-27 3:05PM EDT820.00182.0077.6082.000.00-12328.06%
BLK221021P008400002022-06-17 9:34AM EDT840.00247.80239.80248.700.00-13143.19%
BLK221021P008500002022-08-12 12:47PM EDT850.00110.19103.70107.40-157.65-58.86%21029.07%
BLK221021P008600002022-06-14 12:03PM EDT860.00263.63269.70277.700.00--1155.04%
BLK221021P008700002022-06-14 12:04PM EDT870.00273.94280.10288.000.00-310157.54%
BLK221021P008800002022-06-06 9:39AM EDT880.00203.00262.50271.500.00-39139.18%
BLK221021P008900002022-08-03 12:25PM EDT890.00212.64138.70146.500.00-8534.46%
BLK221021P009000002022-05-12 9:45AM EDT900.00314.64278.20285.100.00-15139.37%
BLK221021P009100002022-06-06 9:40AM EDT910.00233.00292.50301.400.00--17145.43%
BLK221021P009200002022-06-06 9:40AM EDT920.00242.80302.50310.700.00--18147.17%
BLK221021P010800002022-05-18 1:50PM EDT1,080.00495.41488.00493.700.00--0192.92%