Singapore markets closed

BlackRock, Inc. (BLK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
709.16-1.13 (-0.16%)
At close: 04:00PM EST
716.00 +6.84 (+0.96%)
Pre-market: 04:06AM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK230120C002700002022-12-05 1:38PM EST270.00436.600.000.000.00-4500.00%
BLK230120C002800002022-12-05 3:50PM EST280.00431.000.000.000.00-200.00%
BLK230120C002900002022-11-10 10:10AM EST290.00441.800.000.000.00--00.00%
BLK230120C003000002022-09-02 2:45PM EST300.00355.00249.50257.200.00-200.00%
BLK230120C003100002022-07-18 9:10AM EST310.00299.91426.00431.200.00-10235.04%
BLK230120C003300002021-11-10 6:53AM EST330.00393.50591.70601.000.00--0676.20%
BLK230120C003500002021-11-10 6:53AM EST350.00379.22571.70581.000.00--0629.63%
BLK230120C003600002021-11-10 6:53AM EST360.00366.45561.60571.500.00--0609.24%
BLK230120C003700002021-11-10 6:53AM EST370.00580.46552.10561.500.00-20590.25%
BLK230120C003800002021-11-10 6:53AM EST380.00570.47542.50551.500.00-40572.23%
BLK230120C003900002022-12-06 2:04PM EST390.00320.400.000.000.00-400.00%
BLK230120C004000002022-12-05 3:47PM EST400.00310.040.000.000.00-500.00%
BLK230120C004100002021-11-10 6:53AM EST410.00477.40512.80522.000.00-1600523.25%
BLK230120C004400002022-10-27 9:36AM EST440.00218.67295.40302.200.00-10153.78%
BLK230120C004500002022-12-05 3:48PM EST450.00260.440.000.000.00-200.00%
BLK230120C004700002022-12-05 3:49PM EST470.00240.890.000.000.00-200.00%
BLK230120C004800002022-12-05 3:50PM EST480.00230.950.000.000.00-300.00%
BLK230120C004900002021-11-10 6:53AM EST490.00256.96434.70444.000.00-11421.85%
BLK230120C005000002022-12-02 10:53AM EST500.00208.000.000.000.00-100.00%
BLK230120C005100002022-12-01 10:03AM EST510.00206.500.000.000.00-100.00%
BLK230120C005200002022-12-02 11:08AM EST520.00185.000.000.000.00-700.00%
BLK230120C005300002022-10-19 9:09AM EST530.0076.890.000.000.00-3300.00%
BLK230120C005400002022-10-17 9:05AM EST540.0064.20172.80180.000.00-42563.90%
BLK230120C005500002022-11-23 11:08AM EST550.00189.040.000.000.00-400.00%
BLK230120C005600002022-11-28 3:55PM EST560.00164.330.000.000.00-100.00%
BLK230120C005700002022-11-23 11:08AM EST570.00170.060.000.000.00-400.00%
BLK230120C005800002022-12-01 9:30AM EST580.00141.280.000.000.00-200.00%
BLK230120C005900002022-11-28 9:45AM EST590.00147.000.000.000.00-100.00%
BLK230120C006000002022-12-05 1:56PM EST600.00110.810.000.000.00-200.00%
BLK230120C006100002022-12-02 9:30AM EST610.00103.640.000.000.00-400.00%
BLK230120C006200002022-12-06 11:19AM EST620.00100.990.000.000.00-100.00%
BLK230120C006300002022-12-07 9:50AM EST630.0095.760.000.000.00-100.00%
BLK230120C006400002022-12-05 12:04PM EST640.0075.970.000.000.00-100.00%
BLK230120C006500002022-12-06 10:13AM EST650.0070.010.000.000.00-200.00%
BLK230120C006600002022-12-07 2:35PM EST660.0067.400.000.000.00-800.00%
BLK230120C006700002022-12-07 11:42AM EST670.0064.700.000.000.00-400.00%
BLK230120C006800002022-12-07 1:12PM EST680.0053.500.000.000.00-800.00%
BLK230120C006900002022-12-07 3:57PM EST690.0047.600.000.000.00-700.00%
BLK230120C007000002022-12-07 1:29PM EST700.0041.100.000.000.00-3500.00%
BLK230120C007100002022-12-07 10:29AM EST710.0043.800.000.000.00-2300.10%
BLK230120C007200002022-12-07 2:28PM EST720.0029.600.000.000.00-600.78%
BLK230120C007300002022-12-07 1:18PM EST730.0025.700.000.000.00-201.56%
BLK230120C007400002022-12-07 10:48AM EST740.0026.600.000.000.00-503.13%
BLK230120C007500002022-12-07 10:48AM EST750.0022.200.000.000.00-103.13%
BLK230120C007600002022-12-06 3:46PM EST760.0015.700.000.000.00-103.13%
BLK230120C007700002022-12-07 10:11AM EST770.0014.330.000.000.00-1006.25%
BLK230120C007800002022-12-07 3:01PM EST780.009.600.000.000.00-306.25%
BLK230120C007900002022-12-07 3:01PM EST790.007.700.000.000.00-806.25%
BLK230120C008000002022-12-07 2:34PM EST800.006.000.000.000.00-1306.25%
BLK230120C008100002022-12-07 2:00PM EST810.004.800.000.000.00-1006.25%
BLK230120C008200002022-12-07 12:02PM EST820.004.500.000.000.00-106.25%
BLK230120C008300002022-12-05 9:30AM EST830.002.150.000.000.00-106.25%
BLK230120C008400002022-11-30 2:51PM EST840.002.250.000.000.00-2012.50%
BLK230120C008500002022-12-07 3:41PM EST850.002.140.000.000.00-6012.50%
BLK230120C008600002022-12-06 3:46PM EST860.001.390.000.000.00-50012.50%
BLK230120C008700002022-12-07 12:47PM EST870.001.090.000.000.00-1012.50%
BLK230120C008800002022-11-29 11:13AM EST880.001.390.000.000.00-1012.50%
BLK230120C008900002022-11-29 11:35AM EST890.000.920.000.000.00-1012.50%
BLK230120C009000002022-12-06 12:44PM EST900.000.890.000.000.00-2012.50%
BLK230120C009200002022-11-18 12:04PM EST920.000.150.000.000.00-5012.50%
BLK230120C009400002022-12-06 3:57PM EST940.000.750.000.000.00-1012.50%
BLK230120C009600002022-11-17 3:09PM EST960.001.200.000.000.00-1012.50%
BLK230120C009800002022-11-23 3:51PM EST980.000.510.000.000.00-5012.50%
BLK230120C010000002022-11-10 1:05PM EST1,000.000.500.000.000.00-2025.00%
BLK230120C010200002022-11-21 1:38PM EST1,020.000.250.000.000.00-57025.00%
BLK230120C010400002022-11-21 1:34PM EST1,040.000.200.000.000.00-9025.00%
BLK230120C010600002022-11-29 9:36AM EST1,060.000.300.000.000.00-1025.00%
BLK230120C010800002022-12-02 3:25PM EST1,080.000.050.000.000.00-1025.00%
BLK230120C011000002022-11-23 9:30AM EST1,100.000.100.000.000.00-5025.00%
BLK230120C011200002022-11-21 1:36PM EST1,120.000.180.000.000.00-2025.00%
BLK230120C011400002022-12-06 10:13AM EST1,140.000.050.000.000.00-3025.00%
BLK230120C011600002022-12-06 10:12AM EST1,160.000.050.000.000.00-6025.00%
BLK230120C011800002022-02-01 12:26PM EST1,180.008.030.000.000.00-114625.00%
BLK230120C012000002022-09-27 1:51PM EST1,200.000.100.000.900.00-11,63761.67%
BLK230120C012200002022-09-14 8:30AM EST1,220.001.500.000.000.00-17325.00%
BLK230120C012400002022-12-01 11:37AM EST1,240.000.140.000.000.00-1025.00%
BLK230120C012600002022-06-16 1:13PM EST1,260.000.210.001.300.00-3469.48%
BLK230120C012800002022-08-22 9:40AM EST1,280.000.150.001.000.00-21268.90%
BLK230120C013000002022-11-10 11:46AM EST1,300.000.100.000.000.00-6025.00%
BLK230120C013200002022-11-16 11:13AM EST1,320.000.250.000.000.00-1025.00%
BLK230120C013400002022-11-16 11:13AM EST1,340.000.010.000.000.00-1025.00%
BLK230120C013600002022-02-10 10:48AM EST1,360.002.650.005.000.00-112092.72%
BLK230120C013800002022-10-21 12:25PM EST1,380.000.100.001.050.00-15476.71%
BLK230120C014000002022-09-30 9:53AM EST1,400.000.100.000.850.00-26976.29%
BLK230120C014200002022-06-01 8:30AM EST1,420.000.400.000.850.00-12277.64%
BLK230120C014400002022-12-05 10:24AM EST1,440.000.070.000.000.00-35050.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK230120P002700002022-12-07 3:11PM EST270.000.030.000.000.00-3050.00%
BLK230120P002800002022-10-14 11:24AM EST280.001.350.000.850.00-110228110.40%
BLK230120P002900002022-11-28 10:35AM EST290.000.300.000.000.00-1050.00%
BLK230120P003000002022-11-17 10:24AM EST300.000.190.000.000.00-34050.00%
BLK230120P003100002022-11-11 1:39PM EST310.000.200.000.000.00-1050.00%
BLK230120P003200002022-11-08 12:40PM EST320.000.570.000.000.00-1050.00%
BLK230120P003300002022-10-06 10:49AM EST330.002.500.001.200.00-111596.17%
BLK230120P003400002022-11-07 9:46AM EST340.000.500.001.100.00-106891.65%
BLK230120P003500002022-12-05 3:49PM EST350.000.100.000.000.00-1050.00%
BLK230120P003600002022-12-06 9:59AM EST360.000.060.000.000.00-1050.00%
BLK230120P003700002022-11-28 2:28PM EST370.000.350.000.000.00-5025.00%
BLK230120P003800002022-10-25 8:42AM EST380.002.200.000.950.00-123677.39%
BLK230120P003900002022-10-25 10:06AM EST390.002.400.001.150.00-12176.32%
BLK230120P004000002022-12-07 10:50AM EST400.000.400.000.000.00-1025.00%
BLK230120P004100002022-12-07 2:37PM EST410.000.210.000.000.00-1025.00%
BLK230120P004200002022-11-09 1:25PM EST420.001.450.000.000.00-11025.00%
BLK230120P004300002022-12-06 9:59AM EST430.000.050.000.000.00-2025.00%
BLK230120P004400002022-12-06 11:57AM EST440.000.600.000.000.00-1025.00%
BLK230120P004500002022-12-07 10:50AM EST450.000.820.000.000.00-1025.00%
BLK230120P004600002022-12-06 10:12AM EST460.000.580.000.000.00-4025.00%
BLK230120P004700002022-12-06 10:11AM EST470.000.650.000.000.00-1025.00%
BLK230120P004800002022-12-01 1:04PM EST480.000.830.000.000.00-2,594025.00%
BLK230120P004900002022-12-06 11:40AM EST490.001.090.000.000.00-1025.00%
BLK230120P005000002022-12-07 10:33AM EST500.001.090.000.000.00-4025.00%
BLK230120P005100002022-12-02 11:39AM EST510.001.350.000.000.00-1025.00%
BLK230120P005200002022-12-07 11:07AM EST520.001.450.000.000.00-2012.50%
BLK230120P005300002022-12-07 3:19PM EST530.002.500.000.000.00-1012.50%
BLK230120P005400002022-12-07 12:48PM EST540.002.130.000.000.00-5012.50%
BLK230120P005500002022-12-07 3:11PM EST550.002.630.000.000.00-3012.50%
BLK230120P005600002022-12-07 9:34AM EST560.003.800.000.000.00-1012.50%
BLK230120P005700002022-12-05 2:01PM EST570.003.700.000.000.00-14012.50%
BLK230120P005800002022-12-05 3:03PM EST580.004.950.000.000.00-3012.50%
BLK230120P005900002022-12-05 11:19AM EST590.005.000.000.000.00-2012.50%
BLK230120P006000002022-12-07 1:29PM EST600.006.300.000.000.00-8012.50%
BLK230120P006100002022-12-07 2:30PM EST610.007.500.000.000.00-806.25%
BLK230120P006200002022-12-07 2:21PM EST620.009.000.000.000.00-106.25%
BLK230120P006300002022-12-07 1:14PM EST630.009.970.000.000.00-206.25%
BLK230120P006400002022-12-07 1:44PM EST640.0011.910.000.000.00-406.25%
BLK230120P006500002022-12-07 3:59PM EST650.0013.700.000.000.00-9706.25%
BLK230120P006600002022-12-07 10:04AM EST660.0015.000.000.000.00-103.13%
BLK230120P006700002022-12-07 1:04PM EST670.0019.300.000.000.00-403.13%
BLK230120P006800002022-12-07 3:18PM EST680.0021.900.000.000.00-2003.13%
BLK230120P006900002022-12-07 3:58PM EST690.0025.000.000.000.00-1901.56%
BLK230120P007000002022-12-07 2:35PM EST700.0030.200.000.000.00-1700.78%
BLK230120P007100002022-12-07 1:31PM EST710.0033.930.000.000.00-800.00%
BLK230120P007200002022-12-07 2:15PM EST720.0038.000.000.000.00-600.00%
BLK230120P007300002022-12-07 1:56PM EST730.0045.000.000.000.00-400.00%
BLK230120P007400002022-12-07 12:28PM EST740.0047.100.000.000.00-200.00%
BLK230120P007500002022-12-07 1:12PM EST750.0056.750.000.000.00-100.00%
BLK230120P007600002022-11-23 3:01PM EST760.0048.600.000.000.00-2300.00%
BLK230120P007700002022-11-25 11:51AM EST770.0052.920.000.000.00-200.00%
BLK230120P007800002022-11-30 10:36AM EST780.0092.550.000.000.00-100.00%
BLK230120P007900002022-11-15 1:59PM EST790.0074.190.000.000.00-200.00%
BLK230120P008000002022-12-06 3:43PM EST800.0094.500.000.000.00-100.00%
BLK230120P008100002022-11-11 3:53PM EST810.0061.100.000.000.00-2800.00%
BLK230120P008200002022-11-11 9:32AM EST820.0085.900.000.000.00-200.00%
BLK230120P008300002022-10-28 2:08PM EST830.00170.0397.60102.000.00-220.00%
BLK230120P008400002022-07-29 1:02PM EST840.00174.60166.30173.400.00-121,56484.06%
BLK230120P008500002022-08-12 11:47AM EST850.00120.19153.60161.400.00-26259.39%
BLK230120P008600002022-11-28 9:31AM EST860.00135.000.000.000.00-100.00%
BLK230120P008700002022-05-25 9:34AM EST870.00250.61230.50237.500.00--10128.63%
BLK230120P008800002022-09-14 1:37PM EST880.00237.20328.80334.300.00-323220.90%
BLK230120P008900002022-08-03 11:25AM EST890.00213.44217.40223.800.00-81097.20%
BLK230120P009000002022-09-08 9:03AM EST900.00229.00345.80352.600.00-216223.58%
BLK230120P009200002022-10-11 9:12AM EST920.00392.000.000.000.00-130.00%
BLK230120P009400002022-08-08 10:48AM EST940.00245.90268.20273.700.00-114108.56%
BLK230120P009600002022-09-07 2:32PM EST960.00284.20407.30413.800.00-500239.04%
BLK230120P009800002022-09-07 2:32PM EST980.00304.00427.50433.500.00-600243.35%
BLK230120P010000002021-11-16 11:45AM EST1,000.00141.30150.30158.900.00-560.00%
BLK230120P010400002022-12-07 3:32PM EST1,040.00331.390.000.000.00-500.00%
BLK230120P010600002022-12-07 3:32PM EST1,060.00351.410.000.000.00-300.00%
BLK230120P010800002022-12-07 3:32PM EST1,080.00371.420.000.000.00-200.00%
BLK230120P011000002022-01-18 11:28AM EST1,100.00294.99336.50346.500.00-220.00%
BLK230120P011200002021-11-10 6:53AM EST1,120.00312.50234.70243.000.00-120.00%
BLK230120P012200002022-11-02 1:02PM EST1,220.00560.40509.40515.700.00--175.65%
BLK230120P012600002022-02-07 2:52PM EST1,260.00447.37565.00575.000.00-1515128.19%
BLK230120P013000002021-11-10 6:53AM EST1,300.00405.10389.50397.900.00--40.00%
BLK230120P013600002022-02-07 2:52PM EST1,360.00546.12664.50674.000.00-1515137.87%
BLK230120P014000002021-11-10 6:53AM EST1,400.00548.30482.60492.500.00-100.00%
BLK230120P014200002022-01-03 12:03PM EST1,420.00517.75600.00610.000.00-210.00%
BLK230120P014400002022-04-08 9:08AM EST1,440.00701.00810.30818.800.00-10235.30%