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
751.63 -0.20 (-0.03%)
After hours: 05:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK230120C002700002021-11-10 7:53AM EDT270.00619.60651.50661.000.00-20365.46%
BLK230120C003000002022-07-08 11:51AM EDT300.00323.03391.50400.700.00-220.00%
BLK230120C003100002022-07-18 10:10AM EDT310.00299.91438.30446.200.00-1054.35%
BLK230120C003300002021-11-10 7:53AM EDT330.00393.50591.70601.000.00--0294.45%
BLK230120C003500002021-11-10 7:53AM EDT350.00379.22571.70581.000.00--0276.50%
BLK230120C003600002021-11-10 7:53AM EDT360.00366.45561.60571.500.00--0268.49%
BLK230120C003700002021-11-10 7:53AM EDT370.00580.46552.10561.500.00-20260.92%
BLK230120C003800002021-11-10 7:53AM EDT380.00570.47542.50551.500.00-40253.66%
BLK230120C003900002022-08-09 9:58AM EDT390.00305.05523.50533.500.00-110237.62%
BLK230120C004000002022-03-02 1:35PM EDT400.00343.00366.50376.000.00-6383.97%
BLK230120C004100002021-11-10 7:53AM EDT410.00477.40512.80522.000.00-1600233.49%
BLK230120C004500002022-05-27 10:46AM EDT450.00222.78205.20212.700.00-110.00%
BLK230120C004700002022-04-18 2:56PM EDT470.00219.41139.60146.300.00--10.00%
BLK230120C004800002022-07-15 1:00PM EDT480.00136.20271.40279.600.00-2249.36%
BLK230120C004900002021-11-10 7:53AM EDT490.00256.96434.70444.000.00-11190.27%
BLK230120C005000002022-07-15 3:50PM EDT500.00120.40252.10260.200.00-31846.61%
BLK230120C005100002022-08-11 9:47AM EDT510.00229.57243.00249.700.00-6844.08%
BLK230120C005300002022-07-29 11:27AM EDT530.00153.49224.10231.000.00-82042.35%
BLK230120C005400002022-03-22 3:46PM EDT540.00221.00158.10164.600.00-1150.00%
BLK230120C005500002022-08-10 9:42AM EDT550.00178.08206.10212.900.00-31441.10%
BLK230120C005600002022-08-10 10:36AM EDT560.00168.88197.10205.000.00-2455941.56%
BLK230120C005700002022-08-03 12:28PM EDT570.00128.10188.20194.900.00-12039.64%
BLK230120C005800002022-07-28 12:40PM EDT580.00101.63179.40186.600.00-53139.47%
BLK230120C005900002022-08-03 12:07PM EDT590.00114.66172.20176.200.00-11737.27%
BLK230120C006000002022-08-08 9:34AM EDT600.00122.38161.40168.600.00-14937.56%
BLK230120C006100002022-07-28 1:29PM EDT610.0083.83153.30159.900.00-11836.77%
BLK230120C006200002022-08-10 10:36AM EDT620.00118.88144.50150.300.00-253835.21%
BLK230120C006300002022-07-20 12:51PM EDT630.0057.67138.20143.600.00-18535.79%
BLK230120C006400002022-08-09 1:41PM EDT640.0085.56128.60135.000.00-12534.83%
BLK230120C006500002022-08-05 1:48PM EDT650.0080.21120.60127.300.00-53934.42%
BLK230120C006600002022-08-01 11:30AM EDT660.0058.30112.40118.300.00-53333.06%
BLK230120C006700002022-08-11 12:30PM EDT670.0093.59107.00112.000.00-14933.32%
BLK230120C006800002022-08-12 2:12PM EDT680.0099.1099.70104.20+15.60+18.68%211932.53%
BLK230120C006900002022-08-12 12:21PM EDT690.0089.1592.6096.70+30.16+51.13%16331.83%
BLK230120C007000002022-08-12 1:54PM EDT700.0085.2885.7089.90+17.48+25.78%116431.41%
BLK230120C007100002022-08-12 12:35PM EDT710.0078.6077.8083.70+8.85+12.69%13631.20%
BLK230120C007200002022-08-12 11:56AM EDT720.0070.9373.7077.00+11.27+18.89%46430.59%
BLK230120C007300002022-08-12 1:06PM EDT730.0063.0066.1070.50+7.20+12.90%21629.98%
BLK230120C007400002022-08-08 12:51PM EDT740.0035.2060.9064.800.00-719629.65%
BLK230120C007500002022-08-12 9:53AM EDT750.0050.6055.9058.50+9.60+23.41%32328.89%
BLK230120C007600002022-08-11 11:52AM EDT760.0041.0049.0054.000.00-14428.90%
BLK230120C007700002022-08-12 1:40PM EDT770.0044.2044.8050.50+11.20+33.94%31529.28%
BLK230120C007800002022-08-12 11:54AM EDT780.0038.2038.9045.50+7.59+24.80%24428.78%
BLK230120C007900002022-08-08 2:07PM EDT790.0019.7035.3039.100.00-93827.43%
BLK230120C008000002022-08-12 2:00PM EDT800.0032.0731.2035.30+7.27+29.31%1825227.26%
BLK230120C008100002022-08-12 10:54AM EDT810.0025.3827.1032.70+1.14+4.70%23227.57%
BLK230120C008200002022-08-12 11:13AM EDT820.0023.0024.2028.40+7.10+44.65%313926.86%
BLK230120C008300002022-08-12 11:49AM EDT830.0021.9023.2025.20+11.97+120.54%1426.59%
BLK230120C008400002022-07-18 2:57PM EDT840.002.3518.5022.200.00-39526.29%
BLK230120C008500002022-08-12 2:17PM EDT850.0018.2015.4019.50+11.20+160.00%41726.02%
BLK230120C008600002022-08-12 12:21PM EDT860.0015.0014.5017.60+4.00+36.36%619326.11%
BLK230120C008700002022-08-11 3:16PM EDT870.0010.2012.9015.100.00-10310425.68%
BLK230120C008800002022-08-12 1:55PM EDT880.0011.5011.9013.40+9.00+360.00%18625.65%
BLK230120C009000002022-08-12 12:57PM EDT900.008.258.2010.20+1.65+25.00%716325.36%
BLK230120C009200002022-08-12 12:29PM EDT920.006.606.307.50+1.60+32.00%810724.94%
BLK230120C009400002022-08-10 9:30AM EDT940.002.204.506.000.00-3212825.19%
BLK230120C009600002022-08-11 3:37PM EDT960.002.503.304.600.00-112825.19%
BLK230120C009800002022-08-11 2:20PM EDT980.002.352.503.500.00-1247325.18%
BLK230120C010000002022-08-12 1:42PM EDT1,000.002.000.952.75+0.35+21.21%216825.36%
BLK230120C010200002022-07-28 12:57PM EDT1,020.000.600.551.950.00-27725.07%
BLK230120C010400002022-07-20 12:49PM EDT1,040.000.450.001.700.00-211025.72%
BLK230120C010600002022-08-12 9:49AM EDT1,060.000.500.001.65-0.50-50.00%15026.80%
BLK230120C010800002022-04-11 10:57AM EDT1,080.003.600.350.000.00-112812.50%
BLK230120C011000002022-07-20 3:17PM EDT1,100.000.650.001.350.00-126528.20%
BLK230120C011200002022-04-21 10:17AM EDT1,120.002.450.001.450.00-112429.61%
BLK230120C011400002022-05-20 1:05PM EDT1,140.000.790.001.250.00-18330.00%
BLK230120C011600002022-06-21 1:02PM EDT1,160.000.260.001.350.00-11531.38%
BLK230120C011800002022-02-01 1:26PM EDT1,180.008.030.000.000.00-114612.50%
BLK230120C012000002022-08-11 12:06PM EDT1,200.000.570.001.100.00-11,63832.41%
BLK230120C012200002022-07-18 9:58AM EDT1,220.000.050.001.200.00-17233.77%
BLK230120C012400002022-06-16 10:13AM EDT1,240.000.590.001.300.00-12635.10%
BLK230120C012600002022-06-16 2:13PM EDT1,260.000.210.001.300.00-3436.02%
BLK230120C012800002021-11-30 3:22PM EDT1,280.0016.248.4013.800.00-71254.43%
BLK230120C013000002022-07-20 3:10PM EDT1,300.000.550.051.100.00-21,50836.94%
BLK230120C013200002022-07-19 10:40AM EDT1,320.000.150.201.100.00-14837.79%
BLK230120C013400002021-11-10 7:53AM EDT1,340.007.008.3013.300.00-1857.37%
BLK230120C013600002022-02-10 11:48AM EDT1,360.002.650.005.000.00-112049.98%
BLK230120C013800002022-03-18 11:59AM EDT1,380.002.600.003.800.00-24548.51%
BLK230120C014000002022-06-14 3:27PM EDT1,400.000.900.001.000.00-16940.53%
BLK230120C014200002022-06-01 9:30AM EDT1,420.000.400.000.850.00-12240.45%
BLK230120C014400002022-08-12 2:59PM EDT1,440.000.300.050.30-0.15-33.33%511636.60%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK230120P002700002022-08-11 9:30AM EDT270.000.500.000.950.00-135563.45%
BLK230120P002800002022-07-27 1:25PM EDT280.001.240.001.250.00-120063.43%
BLK230120P002900002022-07-18 9:33AM EDT290.003.100.001.250.00-16661.33%
BLK230120P003000002022-08-11 3:27PM EDT300.000.750.101.400.00-119660.69%
BLK230120P003100002022-08-11 12:04PM EDT310.000.600.051.500.00-114058.94%
BLK230120P003200002022-08-08 2:13PM EDT320.001.250.101.700.00-18258.13%
BLK230120P003300002022-08-08 11:35AM EDT330.001.500.151.950.00-111357.42%
BLK230120P003400002022-07-18 2:49PM EDT340.004.400.002.200.00-65855.88%
BLK230120P003500002022-08-12 1:38PM EDT350.001.240.002.40-2.08-62.65%13454.70%
BLK230120P003600002022-07-27 2:50PM EDT360.002.750.602.650.00-17855.38%
BLK230120P003700002022-08-02 12:04PM EDT370.002.650.152.900.00-111652.98%
BLK230120P003800002022-08-10 1:56PM EDT380.001.600.253.200.00-2510452.20%
BLK230120P003900002022-08-12 2:57PM EDT390.001.190.452.95-0.64-34.97%11750.29%
BLK230120P004000002022-08-12 10:16AM EDT400.002.070.553.40-0.03-1.43%6010654.89%
BLK230120P004100002022-08-02 12:03PM EDT410.004.201.353.800.00-114650.34%
BLK230120P004200002022-08-10 3:48PM EDT420.005.400.904.500.00-14954.14%
BLK230120P004300002022-08-12 11:14AM EDT430.003.101.854.50-1.80-36.73%403552.26%
BLK230120P004400002022-08-10 10:14AM EDT440.004.402.604.600.00-107250.67%
BLK230120P004500002022-08-12 10:16AM EDT450.003.892.505.60+0.09+2.37%304251.01%
BLK230120P004600002022-07-29 1:10PM EDT460.007.201.956.100.00-124850.16%
BLK230120P004700002022-08-01 2:33PM EDT470.007.753.805.400.00-112747.00%
BLK230120P004800002022-08-10 3:13PM EDT480.005.852.705.300.00-11345.05%
BLK230120P004900002022-08-02 1:07PM EDT490.009.204.405.700.00-317644.08%
BLK230120P005000002022-08-12 11:14AM EDT500.006.255.006.20-0.65-9.42%206543.23%
BLK230120P005100002022-07-21 3:50PM EDT510.0016.506.006.700.00-14742.33%
BLK230120P005200002022-08-11 2:54PM EDT520.008.305.707.300.00-422841.54%
BLK230120P005300002022-08-10 3:03PM EDT530.009.047.208.000.00-137240.82%
BLK230120P005400002022-08-08 2:53PM EDT540.0012.308.008.600.00-222839.90%
BLK230120P005500002022-08-10 12:47PM EDT550.0011.458.209.500.00-722139.29%
BLK230120P005600002022-08-08 3:49PM EDT560.0015.037.4010.400.00-23738.61%
BLK230120P005700002022-08-11 11:06AM EDT570.0012.109.7011.500.00-222638.05%
BLK230120P005800002022-08-11 1:37PM EDT580.0014.2010.9015.000.00-1733239.70%
BLK230120P005900002022-08-09 1:33PM EDT590.0021.3712.6013.600.00-47636.59%
BLK230120P006000002022-08-12 2:05PM EDT600.0014.3013.9017.50-3.00-17.34%930438.19%
BLK230120P006100002022-08-12 12:51PM EDT610.0016.0315.1016.30-2.97-15.63%126135.34%
BLK230120P006200002022-08-11 3:49PM EDT620.0020.8016.0018.200.00-1625635.02%
BLK230120P006300002022-08-11 3:49PM EDT630.0022.8017.6019.800.00-117134.36%
BLK230120P006400002022-08-12 12:45PM EDT640.0021.3019.1021.70-3.80-15.14%124633.83%
BLK230120P006500002022-08-12 12:37PM EDT650.0022.8019.5023.50-4.60-16.79%136933.12%
BLK230120P006600002022-08-12 10:43AM EDT660.0027.6023.7025.60-3.87-12.30%417332.52%
BLK230120P006700002022-08-11 2:28PM EDT670.0031.7626.6029.000.00-2010932.62%
BLK230120P006800002022-08-12 2:15PM EDT680.0030.3228.9030.80-8.68-22.26%423631.62%
BLK230120P006900002022-08-10 1:32PM EDT690.0038.5830.5033.80-3.72-8.79%311931.23%
BLK230120P007000002022-08-12 1:29PM EDT700.0037.4034.7037.80-2.40-6.03%828131.28%
BLK230120P007100002022-08-10 1:32PM EDT710.0050.4036.2040.900.00-1930.69%
BLK230120P007200002022-08-10 10:17AM EDT720.0055.2041.8044.600.00-27630.31%
BLK230120P007300002022-08-12 1:30PM EDT730.0048.3444.9047.60-6.66-12.11%83529.44%
BLK230120P007400002022-08-12 11:50AM EDT740.0052.9048.9052.00-7.04-11.75%614429.17%
BLK230120P007500002022-08-08 9:59AM EDT750.0082.1552.3057.300.00-1129.22%
BLK230120P007600002022-08-12 3:23PM EDT760.0059.7056.6061.50-30.80-34.03%217528.59%
BLK230120P007800002022-08-10 9:30AM EDT780.0095.0066.8071.500.00-111427.71%
BLK230120P007900002022-06-14 1:53PM EDT790.00205.75203.40210.700.00--192.93%
BLK230120P008000002022-08-12 11:12AM EDT800.0087.1578.7085.40-8.09-8.49%528428.27%
BLK230120P008100002022-08-04 3:49PM EDT810.00129.1084.5089.700.00--426.98%
BLK230120P008200002022-07-29 3:29PM EDT820.00156.1892.2096.500.00-125526.84%
BLK230120P008300002022-08-02 1:28PM EDT830.00163.0097.70105.800.00-1627.96%
BLK230120P008400002022-07-29 2:02PM EDT840.00174.60104.50111.700.00-121,56427.08%
BLK230120P008500002022-08-12 12:47PM EDT850.00120.19112.70118.70-62.64-34.26%26026.66%
BLK230120P008600002022-06-13 10:03AM EDT860.00266.80265.00271.700.00-13,10199.94%
BLK230120P008700002022-05-25 10:34AM EDT870.00250.61230.50237.500.00--1079.18%
BLK230120P008800002022-05-09 3:00PM EDT880.00278.28219.70226.100.00-94,50870.05%
BLK230120P008900002022-08-03 12:25PM EDT890.00213.44145.70152.200.00-81027.23%
BLK230120P009000002022-08-10 11:00AM EDT900.00186.99155.60161.700.00-105227.95%
BLK230120P009200002022-08-10 11:00AM EDT920.00206.09172.40178.900.00-103327.81%
BLK230120P009400002022-08-08 11:48AM EDT940.00245.90191.00197.700.00-16328.68%
BLK230120P009600002022-03-30 9:46AM EDT960.00201.00337.80345.500.00-351100.01%
BLK230120P009800002022-01-18 12:28PM EDT980.00195.29230.10237.700.00-2532.21%
BLK230120P010000002021-11-16 12:45PM EDT1,000.00141.30150.30158.900.00-560.00%
BLK230120P010400002022-01-18 12:00PM EDT1,040.00240.00282.70291.000.00-1628.28%
BLK230120P010600002021-11-10 7:53AM EDT1,060.00382.20190.50198.500.00--10.00%
BLK230120P011000002022-01-18 12:28PM EDT1,100.00294.99336.50346.500.00-220.00%
BLK230120P011200002021-11-10 7:53AM EDT1,120.00312.50234.70243.000.00-120.00%
BLK230120P012600002022-02-07 3:52PM EDT1,260.00447.37565.00575.000.00-151590.39%
BLK230120P013000002021-11-10 7:53AM EDT1,300.00405.10389.50397.900.00--40.00%
BLK230120P013600002022-02-07 3:52PM EDT1,360.00546.12664.50674.000.00-151596.74%
BLK230120P014000002021-11-10 7:53AM EDT1,400.00548.30482.60492.500.00-100.00%
BLK230120P014200002022-01-03 1:03PM EDT1,420.00517.75600.00610.000.00-210.00%
BLK230120P014400002022-04-08 10:08AM EDT1,440.00701.00810.30818.800.00-10137.56%