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
24,146.95 -44.88 (-0.19%) CMC Crypto 200
574.64 +3.36 (+0.59%)
BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK221021C00300000 | 2022-06-02 3:44PM EDT | 300.00 | 383.00 | 314.10 | 322.50 | 0.00 | - | 1 | 0 | 0.00% |
| BLK221021C00490000 | 2022-07-07 3:39PM EDT | 490.00 | 142.60 | 203.00 | 211.50 | 0.00 | - | 4 | 3 | 0.00% |
| BLK221021C00520000 | 2022-05-19 9:43AM EDT | 520.00 | 95.60 | 87.40 | 94.60 | 0.00 | - | - | 2 | 0.00% |
| BLK221021C00540000 | 2022-08-10 12:56PM EDT | 540.00 | 183.28 | 209.70 | 216.50 | 0.00 | - | 1 | 13 | 51.52% |
| BLK221021C00560000 | 2022-08-12 12:44PM EDT | 560.00 | 189.34 | 190.80 | 196.70 | +49.43 | +35.33% | 1 | 14 | 47.41% |
| BLK221021C00580000 | 2022-08-12 12:44PM EDT | 580.00 | 170.49 | 170.70 | 177.60 | +117.89 | +224.13% | 2 | 2 | 44.81% |
| BLK221021C00600000 | 2022-08-12 11:18AM EDT | 600.00 | 147.36 | 151.90 | 159.70 | +20.81 | +16.44% | 4 | 29 | 43.99% |
| BLK221021C00620000 | 2022-08-11 9:49AM EDT | 620.00 | 119.66 | 133.30 | 139.40 | 0.00 | - | 1 | 62 | 38.76% |
| BLK221021C00640000 | 2022-08-12 3:48PM EDT | 640.00 | 117.40 | 116.70 | 120.50 | +15.58 | +15.30% | 1 | 79 | 35.65% |
| BLK221021C00650000 | 2022-08-12 11:18AM EDT | 650.00 | 101.96 | 108.30 | 113.00 | +16.91 | +19.88% | 4 | 81 | 36.46% |
| BLK221021C00660000 | 2022-08-12 1:31PM EDT | 660.00 | 97.00 | 98.90 | 103.20 | +38.00 | +64.41% | 1 | 59 | 34.17% |
| BLK221021C00670000 | 2022-08-10 11:00AM EDT | 670.00 | 66.50 | 91.00 | 94.50 | 0.00 | - | 6 | 88 | 33.09% |
| BLK221021C00680000 | 2022-08-10 3:51PM EDT | 680.00 | 62.34 | 82.60 | 86.70 | 0.00 | - | 7 | 108 | 32.76% |
| BLK221021C00690000 | 2022-08-10 2:32PM EDT | 690.00 | 54.20 | 74.90 | 78.50 | 0.00 | - | 4 | 78 | 31.77% |
| BLK221021C00700000 | 2022-08-12 11:45AM EDT | 700.00 | 63.74 | 67.80 | 70.70 | +9.74 | +18.04% | 4 | 109 | 30.95% |
| BLK221021C00710000 | 2022-08-12 10:04AM EDT | 710.00 | 51.20 | 60.70 | 63.70 | +10.19 | +24.85% | 3 | 46 | 30.58% |
| BLK221021C00720000 | 2022-08-12 10:40AM EDT | 720.00 | 46.68 | 53.60 | 56.30 | +2.38 | +5.37% | 4 | 77 | 29.60% |
| BLK221021C00730000 | 2022-08-12 1:03PM EDT | 730.00 | 44.39 | 47.10 | 50.50 | +8.50 | +23.68% | 5 | 81 | 29.63% |
| BLK221021C00740000 | 2022-08-12 1:40PM EDT | 740.00 | 40.20 | 40.80 | 44.20 | +9.10 | +29.26% | 9 | 69 | 28.96% |
| BLK221021C00750000 | 2022-08-12 3:45PM EDT | 750.00 | 36.50 | 35.40 | 37.80 | +9.78 | +36.60% | 20 | 53 | 27.92% |
| BLK221021C00760000 | 2022-08-11 3:18PM EDT | 760.00 | 22.03 | 30.40 | 34.10 | 0.00 | - | 10 | 73 | 28.62% |
| BLK221021C00770000 | 2022-08-12 12:18PM EDT | 770.00 | 25.00 | 25.80 | 29.60 | +6.70 | +36.61% | 2 | 24 | 28.39% |
| BLK221021C00780000 | 2022-08-12 1:22PM EDT | 780.00 | 20.50 | 21.40 | 23.50 | +13.00 | +173.33% | 1 | 13 | 26.61% |
| BLK221021C00790000 | 2022-08-12 11:17AM EDT | 790.00 | 15.90 | 18.20 | 19.80 | +6.10 | +62.24% | 1 | 22 | 26.32% |
| BLK221021C00800000 | 2022-08-12 1:58PM EDT | 800.00 | 14.50 | 13.70 | 16.50 | +4.91 | +51.20% | 5 | 74 | 26.03% |
| BLK221021C00810000 | 2022-08-11 3:19PM EDT | 810.00 | 9.20 | 10.50 | 14.30 | +1.61 | +21.21% | 1 | 56 | 26.36% |
| BLK221021C00820000 | 2022-08-12 2:56PM EDT | 820.00 | 9.40 | 9.60 | 10.70 | +2.60 | +38.24% | 1 | 17 | 25.06% |
| BLK221021C00830000 | 2022-06-13 10:42AM EDT | 830.00 | 2.60 | 0.00 | 1.90 | 0.00 | - | 2 | 7 | 15.73% |
| BLK221021C00840000 | 2022-04-25 9:43AM EDT | 840.00 | 5.55 | 2.60 | 3.40 | 0.00 | - | 3 | 4 | 19.85% |
| BLK221021C00850000 | 2022-08-12 1:47PM EDT | 850.00 | 4.30 | 4.50 | 6.70 | +1.10 | +34.38% | 2 | 26 | 26.04% |
| BLK221021C00860000 | 2022-07-20 11:24AM EDT | 860.00 | 0.75 | 3.30 | 4.50 | 0.00 | - | 1 | 10 | 24.58% |
| BLK221021C00870000 | 2022-08-11 10:43AM EDT | 870.00 | 1.90 | 2.60 | 4.00 | 0.00 | - | 1 | 21 | 25.24% |
| BLK221021C00880000 | 2022-08-12 11:43AM EDT | 880.00 | 1.89 | 1.90 | 3.10 | -0.01 | -0.53% | 1 | 18 | 25.02% |
| BLK221021C00890000 | 2022-04-06 9:51AM EDT | 890.00 | 13.70 | 1.20 | 4.80 | 0.00 | - | 1 | 6 | 29.38% |
| BLK221021C00900000 | 2022-07-14 9:30AM EDT | 900.00 | 0.35 | 0.00 | 1.95 | 0.00 | - | 1 | 10 | 24.99% |
| BLK221021C00910000 | 2022-08-12 1:12PM EDT | 910.00 | 1.23 | 0.40 | 1.70 | -0.17 | -12.14% | 2 | 2 | 25.47% |
| BLK221021C00920000 | 2022-06-10 9:30AM EDT | 920.00 | 1.10 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 25.67% |
| BLK221021C00940000 | 2022-06-28 3:09PM EDT | 940.00 | 0.59 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 27.28% |
| BLK221021C00960000 | 2022-06-16 2:13PM EDT | 960.00 | 0.21 | 0.00 | 1.55 | 0.00 | - | 1 | 2 | 30.46% |
| BLK221021C00980000 | 2022-04-18 12:57PM EDT | 980.00 | 1.45 | 0.00 | 1.50 | 0.00 | - | - | 1 | 32.32% |
| BLK221021C01000000 | 2022-06-07 11:07AM EDT | 1,000.00 | 0.35 | 0.00 | 1.30 | 0.00 | - | 3 | 12 | 33.48% |
| BLK221021C01040000 | 2022-05-25 11:49AM EDT | 1,040.00 | 0.49 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 37.40% |
| BLK221021C01120000 | 2022-08-12 3:55PM EDT | 1,120.00 | 0.15 | 0.00 | 0.20 | -0.09 | -37.50% | 12 | 18 | 34.67% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK221021P00300000 | 2022-07-27 11:10AM EDT | 300.00 | 0.20 | 0.00 | 1.15 | -0.60 | -75.00% | 2 | 70 | 88.60% |
| BLK221021P00320000 | 2022-06-02 10:50AM EDT | 320.00 | 1.90 | 0.20 | 3.70 | 0.00 | - | 1 | 0 | 98.56% |
| BLK221021P00330000 | 2022-07-19 2:16PM EDT | 330.00 | 1.00 | 0.00 | 1.20 | 0.00 | - | 1 | 30 | 80.42% |
| BLK221021P00340000 | 2022-04-25 10:29AM EDT | 340.00 | 2.36 | 0.80 | 5.60 | 0.00 | - | 3 | 1 | 100.40% |
| BLK221021P00350000 | 2022-07-27 11:09AM EDT | 350.00 | 1.20 | 0.00 | 1.25 | 0.00 | - | 5 | 30 | 75.49% |
| BLK221021P00360000 | 2022-05-24 11:16AM EDT | 360.00 | 5.10 | 0.00 | 5.60 | 0.00 | - | 10 | 11 | 91.67% |
| BLK221021P00370000 | 2022-08-11 2:52PM EDT | 370.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | 5 | 926 | 70.43% |
| BLK221021P00380000 | 2022-07-14 11:46AM EDT | 380.00 | 4.10 | 0.00 | 1.30 | 0.00 | - | 2 | 3 | 68.36% |
| BLK221021P00390000 | 2022-07-27 11:09AM EDT | 390.00 | 1.60 | 0.00 | 1.35 | 0.00 | - | 4 | 14 | 66.31% |
| BLK221021P00400000 | 2022-08-10 9:46AM EDT | 400.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 2 | 156 | 61.50% |
| BLK221021P00410000 | 2022-07-18 3:45PM EDT | 410.00 | 3.90 | 0.00 | 1.45 | 0.00 | - | 2 | 17 | 62.29% |
| BLK221021P00420000 | 2022-08-10 9:30AM EDT | 420.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 1 | 20 | 60.33% |
| BLK221021P00430000 | 2022-07-18 10:18AM EDT | 430.00 | 4.15 | 0.00 | 1.60 | 0.00 | - | 2 | 46 | 58.66% |
| BLK221021P00440000 | 2022-07-22 11:38AM EDT | 440.00 | 3.10 | 0.05 | 1.75 | 0.00 | - | 2 | 4 | 57.45% |
| BLK221021P00450000 | 2022-08-12 11:26AM EDT | 450.00 | 0.95 | 0.20 | 1.05 | -0.58 | -37.91% | 24 | 196 | 52.52% |
| BLK221021P00460000 | 2022-07-22 10:27AM EDT | 460.00 | 4.10 | 0.75 | 2.25 | 0.00 | - | 1 | 9 | 57.59% |
| BLK221021P00470000 | 2022-07-14 1:41PM EDT | 470.00 | 11.00 | 0.00 | 2.50 | 0.00 | - | 1 | 145 | 53.76% |
| BLK221021P00480000 | 2022-08-11 1:35PM EDT | 480.00 | 1.20 | 0.10 | 2.80 | 0.00 | - | 1 | 15 | 52.89% |
| BLK221021P00490000 | 2022-08-02 12:21PM EDT | 490.00 | 3.60 | 0.05 | 3.00 | 0.00 | - | 1 | 5 | 51.21% |
| BLK221021P00500000 | 2022-08-11 11:10AM EDT | 500.00 | 1.99 | 0.10 | 3.30 | 0.00 | - | 1 | 1,081 | 50.04% |
| BLK221021P00520000 | 2022-08-02 12:39PM EDT | 520.00 | 5.00 | 1.30 | 3.20 | 0.00 | - | 2 | 67 | 51.81% |
| BLK221021P00540000 | 2022-08-11 2:38PM EDT | 540.00 | 3.28 | 1.75 | 4.60 | 0.00 | - | 1 | 45 | 51.36% |
| BLK221021P00560000 | 2022-08-11 10:44AM EDT | 560.00 | 3.80 | 3.00 | 3.40 | 0.00 | - | 4 | 168 | 43.63% |
| BLK221021P00580000 | 2022-08-12 1:47PM EDT | 580.00 | 4.20 | 3.70 | 4.30 | -0.90 | -17.65% | 22 | 210 | 41.62% |
| BLK221021P00600000 | 2022-08-12 3:18PM EDT | 600.00 | 5.06 | 4.90 | 5.50 | -1.34 | -20.94% | 3 | 184 | 39.75% |
| BLK221021P00620000 | 2022-08-12 3:22PM EDT | 620.00 | 6.50 | 5.80 | 7.00 | -1.40 | -17.72% | 21 | 108 | 37.86% |
| BLK221021P00640000 | 2022-08-11 3:19PM EDT | 640.00 | 11.49 | 7.80 | 8.80 | 0.00 | - | 1 | 157 | 35.85% |
| BLK221021P00650000 | 2022-08-12 2:32PM EDT | 650.00 | 9.40 | 8.50 | 10.10 | -3.64 | -27.91% | 1 | 124 | 35.14% |
| BLK221021P00660000 | 2022-08-12 11:48AM EDT | 660.00 | 11.70 | 10.40 | 12.00 | -1.60 | -12.03% | 1 | 134 | 34.92% |
| BLK221021P00670000 | 2022-08-10 3:43PM EDT | 670.00 | 18.27 | 12.10 | 13.10 | 0.00 | - | 1 | 55 | 33.57% |
| BLK221021P00680000 | 2022-08-12 3:41PM EDT | 680.00 | 14.40 | 13.90 | 15.30 | -4.90 | -25.39% | 9 | 92 | 33.20% |
| BLK221021P00690000 | 2022-08-10 3:19PM EDT | 690.00 | 22.25 | 16.10 | 18.00 | -3.00 | -11.88% | 3 | 47 | 33.05% |
| BLK221021P00700000 | 2022-08-12 11:07AM EDT | 700.00 | 21.00 | 18.40 | 19.60 | -3.00 | -12.50% | 4 | 397 | 31.62% |
| BLK221021P00710000 | 2022-08-10 12:44PM EDT | 710.00 | 32.30 | 20.90 | 22.60 | 0.00 | - | 4 | 63 | 31.21% |
| BLK221021P00720000 | 2022-08-12 2:23PM EDT | 720.00 | 24.70 | 23.80 | 25.40 | -7.80 | -24.00% | 1 | 26 | 30.37% |
| BLK221021P00730000 | 2022-08-12 10:33AM EDT | 730.00 | 32.20 | 27.30 | 29.50 | -5.20 | -13.90% | 1 | 28 | 30.30% |
| BLK221021P00740000 | 2022-08-12 3:33PM EDT | 740.00 | 32.60 | 29.90 | 32.90 | -9.50 | -22.57% | 1 | 35 | 29.38% |
| BLK221021P00750000 | 2022-08-12 3:33PM EDT | 750.00 | 36.90 | 35.70 | 37.50 | -67.04 | -64.50% | 4 | 34 | 29.09% |
| BLK221021P00760000 | 2022-07-28 11:36AM EDT | 760.00 | 112.84 | 40.70 | 43.30 | 0.00 | - | 8 | 20 | 29.41% |
| BLK221021P00770000 | 2022-07-14 10:43AM EDT | 770.00 | 190.00 | 44.60 | 48.20 | 0.00 | - | 1 | 13 | 28.73% |
| BLK221021P00780000 | 2022-05-10 12:17PM EDT | 780.00 | 188.64 | 127.70 | 134.90 | 0.00 | - | 1 | 2 | 87.13% |
| BLK221021P00790000 | 2022-07-18 10:16AM EDT | 790.00 | 189.40 | 56.60 | 60.50 | 0.00 | - | 1 | 1 | 28.37% |
| BLK221021P00800000 | 2022-08-11 3:55PM EDT | 800.00 | 81.70 | 63.00 | 67.80 | 0.00 | - | 2 | 17 | 28.67% |
| BLK221021P00810000 | 2022-06-17 9:56AM EDT | 810.00 | 219.82 | 211.20 | 218.60 | 0.00 | - | 1 | 7 | 136.26% |
| BLK221021P00820000 | 2022-07-27 3:05PM EDT | 820.00 | 182.00 | 77.60 | 82.00 | 0.00 | - | 1 | 23 | 28.06% |
| BLK221021P00840000 | 2022-06-17 9:34AM EDT | 840.00 | 247.80 | 239.80 | 248.70 | 0.00 | - | 1 | 3 | 143.19% |
| BLK221021P00850000 | 2022-08-12 12:47PM EDT | 850.00 | 110.19 | 103.70 | 107.40 | -157.65 | -58.86% | 2 | 10 | 29.07% |
| BLK221021P00860000 | 2022-06-14 12:03PM EDT | 860.00 | 263.63 | 269.70 | 277.70 | 0.00 | - | - | 1 | 155.04% |
| BLK221021P00870000 | 2022-06-14 12:04PM EDT | 870.00 | 273.94 | 280.10 | 288.00 | 0.00 | - | 3 | 10 | 157.54% |
| BLK221021P00880000 | 2022-06-06 9:39AM EDT | 880.00 | 203.00 | 262.50 | 271.50 | 0.00 | - | 3 | 9 | 139.18% |
| BLK221021P00890000 | 2022-08-03 12:25PM EDT | 890.00 | 212.64 | 138.70 | 146.50 | 0.00 | - | 8 | 5 | 34.46% |
| BLK221021P00900000 | 2022-05-12 9:45AM EDT | 900.00 | 314.64 | 278.20 | 285.10 | 0.00 | - | 1 | 5 | 139.37% |
| BLK221021P00910000 | 2022-06-06 9:40AM EDT | 910.00 | 233.00 | 292.50 | 301.40 | 0.00 | - | - | 17 | 145.43% |
| BLK221021P00920000 | 2022-06-06 9:40AM EDT | 920.00 | 242.80 | 302.50 | 310.70 | 0.00 | - | - | 18 | 147.17% |
| BLK221021P01080000 | 2022-05-18 1:50PM EDT | 1,080.00 | 495.41 | 488.00 | 493.70 | 0.00 | - | - | 0 | 192.92% |
© 2022 Yahoo. All rights reserved.
