Singapore markets open in 4 hours 12 minutes

BlackRock, Inc. (BLK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
723.18+7.18 (+1.00%)
As of 03:48PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK230421C005000002022-10-14 2:09PM EST500.0094.13280.40288.500.00--1598.98%
BLK230421C005100002022-10-07 12:12PM EST510.0085.60159.20165.700.00-10100.00%
BLK230421C005200002022-10-11 11:57AM EST520.0073.30230.40237.800.00-111566.92%
BLK230421C005300002022-10-11 12:23PM EST530.0066.50237.60245.400.00-11279.14%
BLK230421C005400002022-10-07 12:41PM EST540.0068.00136.40141.400.00-110.00%
BLK230421C005500002022-10-13 1:12PM EST550.0069.00235.20241.600.00-1345086.42%
BLK230421C005600002022-11-28 12:22PM EST560.00181.30174.00181.000.00-51045.32%
BLK230421C005700002022-10-12 12:45PM EST570.0046.80217.00224.300.00-31882.03%
BLK230421C005800002022-11-28 12:22PM EST580.00164.40158.80162.700.00-53542.60%
BLK230421C005900002022-10-19 11:45AM EST590.0055.90150.90157.900.00-11644.79%
BLK230421C006000002022-11-21 9:30AM EST600.00142.65142.40146.100.00-2841.12%
BLK230421C006100002022-11-28 10:03AM EST610.00145.67134.60137.700.00-118140.16%
BLK230421C006200002022-11-11 3:48PM EST620.00184.43126.70131.900.00-1841.03%
BLK230421C006300002022-12-01 10:11AM EST630.00117.07119.10123.10-14.86-11.26%83139.57%
BLK230421C006400002022-11-28 2:51PM EST640.00114.59111.50116.000.00-63439.21%
BLK230421C006500002022-12-01 9:51AM EST650.00102.62104.30108.90-12.85-11.13%24638.72%
BLK230421C006600002022-12-01 9:51AM EST660.0096.3097.40101.20-42.30-30.52%21537.74%
BLK230421C006700002022-11-10 1:38PM EST670.00114.6090.9094.800.00-12737.46%
BLK230421C006800002022-11-30 2:21PM EST680.0078.5084.4088.000.00-63336.81%
BLK230421C006900002022-11-11 10:34AM EST690.00118.2278.2081.900.00-11136.45%
BLK230421C007000002022-12-01 10:19AM EST700.0066.3571.5075.90+6.68+11.19%13536.01%
BLK230421C007100002022-12-01 9:52AM EST710.0064.7066.3069.80-8.51-11.62%11735.39%
BLK230421C007200002022-12-01 2:13PM EST720.0061.6060.8063.70+3.50+6.02%44334.64%
BLK230421C007300002022-12-01 2:24PM EST730.0056.7055.8058.50+4.00+7.59%32934.27%
BLK230421C007400002022-12-01 3:18PM EST740.0051.3150.5053.40-9.49-15.61%82533.81%
BLK230421C007500002022-11-30 1:37PM EST750.0037.8045.9047.900.00-53032.99%
BLK230421C007600002022-11-23 3:47PM EST760.0052.3741.7044.300.00-122533.09%
BLK230421C007700002022-12-01 10:17AM EST770.0035.0038.0040.30-2.27-6.09%42932.83%
BLK230421C007800002022-11-29 3:58PM EST780.0033.6634.4037.000.00-11832.83%
BLK230421C007900002022-12-01 12:49PM EST790.0031.0030.5033.50-8.36-21.24%11432.58%
BLK230421C008000002022-12-01 10:50AM EST800.0027.1027.8029.50-8.15-23.12%122731.88%
BLK230421C008100002022-11-30 12:28PM EST810.0018.9024.8027.100.00-73732.02%
BLK230421C008200002022-11-23 3:55PM EST820.0028.2022.1025.200.00-2632.36%
BLK230421C008300002022-11-30 11:55AM EST830.0015.3019.3021.700.00-114331.53%
BLK230421C008400002022-11-28 3:24PM EST840.0018.9017.4019.700.00-2131.56%
BLK230421C008500002022-12-01 2:24PM EST850.0015.9015.1016.90+3.70+30.33%421530.88%
BLK230421C008600002022-11-30 3:02PM EST860.0012.5613.2015.400.00-182131.01%
BLK230421C008700002022-11-30 11:43AM EST870.009.7011.8013.500.00-172730.72%
BLK230421C008800002022-11-30 3:02PM EST880.009.3810.4011.400.00-211130.09%
BLK230421C008900002022-11-23 10:20AM EST890.0012.919.0010.800.00-1230.65%
BLK230421C009000002022-11-30 12:04PM EST900.006.567.808.900.00-1721529.90%
BLK230421C009100002022-11-11 3:25PM EST910.0022.506.709.000.00--131.01%
BLK230421C009200002022-11-23 11:55AM EST920.009.305.807.400.00-11530.30%
BLK230421C009400002022-12-01 11:40AM EST940.004.864.205.70-1.84-27.46%12130.10%
BLK230421C009600002022-11-11 2:11PM EST960.0013.703.304.100.00--229.51%
BLK230421C009800002022-11-22 3:09PM EST980.004.592.503.700.00-1430.44%
BLK230421C010000002022-10-24 12:24PM EST1,000.000.702.604.000.00--332.49%
BLK230421C010200002022-11-10 12:06PM EST1,020.003.770.852.800.00--1031.68%
BLK230421C010800002022-10-18 2:24PM EST1,080.000.640.702.100.00--133.97%
BLK230421C011200002022-11-23 11:17AM EST1,120.000.800.001.450.00--234.33%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK230421P002700002022-10-31 2:37PM EST270.001.400.001.350.00--368.60%
BLK230421P002900002022-11-03 8:48AM EST290.001.970.001.500.00-1164.84%
BLK230421P003000002022-11-22 12:37PM EST300.001.600.001.600.00-404663.14%
BLK230421P003400002022-11-10 10:37AM EST340.001.490.352.450.00-11159.45%
BLK230421P003500002022-11-15 10:06AM EST350.001.500.452.700.00-2858.45%
BLK230421P003600002022-11-04 2:42PM EST360.003.820.602.950.00-1257.50%
BLK230421P003700002022-11-01 8:30AM EST370.003.800.000.000.00-1325.00%
BLK230421P003800002022-11-15 3:57PM EST380.003.201.003.500.00-11955.70%
BLK230421P003900002022-11-11 2:03PM EST390.002.901.203.800.00-1654.72%
BLK230421P004000002022-11-23 3:53PM EST400.002.801.404.100.00-313053.68%
BLK230421P004100002022-11-29 2:14PM EST410.003.351.654.500.00-1752.83%
BLK230421P004200002022-11-11 3:29PM EST420.003.301.954.500.00-13051.36%
BLK230421P004300002022-10-17 1:20PM EST430.0015.704.106.800.00-11355.22%
BLK230421P004400002022-11-29 2:16PM EST440.004.572.605.700.00-11450.09%
BLK230421P004500002022-11-18 1:21PM EST450.005.804.205.900.00-64050.29%
BLK230421P004600002022-12-01 9:30AM EST460.005.134.506.10-0.47-8.39%23450.52%
BLK230421P004700002022-12-01 9:30AM EST470.005.774.806.40-0.48-7.68%24449.12%
BLK230421P004800002022-11-28 2:56PM EST480.006.755.906.700.00-22847.71%
BLK230421P004900002022-11-10 11:33AM EST490.007.206.007.300.00-23446.79%
BLK230421P005000002022-11-30 1:54PM EST500.008.557.208.000.00-211345.96%
BLK230421P005100002022-11-28 10:58AM EST510.008.517.609.100.00-43445.62%
BLK230421P005200002022-11-14 3:43PM EST520.0010.508.509.800.00-34544.61%
BLK230421P005300002022-11-09 3:25PM EST530.0018.269.4011.400.00-11944.67%
BLK230421P005400002022-12-01 2:19PM EST540.0011.299.8012.50-2.71-19.36%24643.95%
BLK230421P005500002022-11-30 1:53PM EST550.0014.1510.0013.100.00-23942.60%
BLK230421P005600002022-11-29 12:08PM EST560.0015.1012.5014.400.00-51141.95%
BLK230421P005700002022-11-30 3:15PM EST570.0015.6913.7015.500.00-24141.00%
BLK230421P005800002022-12-01 1:34PM EST580.0016.4015.1017.60-0.20-1.20%12740.90%
BLK230421P005900002022-11-29 12:16PM EST590.0020.3016.9018.500.00-22139.60%
BLK230421P006000002022-12-01 1:16PM EST600.0019.8718.8020.00-4.73-19.23%310538.76%
BLK230421P006100002022-11-21 1:22PM EST610.0025.0020.6022.300.00-11938.46%
BLK230421P006200002022-11-14 9:42AM EST620.0020.6022.6024.600.00-1338.02%
BLK230421P006300002022-11-30 12:30PM EST630.0033.9525.0026.800.00-62337.38%
BLK230421P006400002022-12-01 1:16PM EST640.0028.6627.1029.10-0.40-1.38%21636.70%
BLK230421P006500002022-11-30 12:11PM EST650.0039.0030.0032.800.00-33536.83%
BLK230421P006600002022-11-17 1:07PM EST660.0040.7132.5035.000.00-11935.84%
BLK230421P006700002022-11-30 1:39PM EST670.0043.8035.9038.800.00-33535.74%
BLK230421P006800002022-11-30 12:36PM EST680.0051.8038.8042.100.00-22235.19%
BLK230421P006900002022-11-23 10:32AM EST690.0042.9342.4045.500.00-11134.58%
BLK230421P007000002022-12-01 10:15AM EST700.0051.3046.3049.10+1.30+2.60%52433.95%
BLK230421P007100002022-11-30 2:22PM EST710.0057.5050.5052.800.00-81733.24%
BLK230421P007200002022-12-01 2:14PM EST720.0057.0055.0057.40-4.41-7.18%26232.91%
BLK230421P007300002022-12-01 10:51AM EST730.0062.8059.5061.40+2.50+4.15%15132.10%
BLK230421P007400002022-11-30 2:09PM EST740.0074.2164.9067.300.00-44932.20%
BLK230421P007500002022-11-28 3:38PM EST750.0074.0969.8074.500.00-21432.88%
BLK230421P007600002022-11-15 3:20PM EST760.0072.9073.0078.800.00-12231.80%
BLK230421P007700002022-11-30 11:33AM EST770.0099.9380.8084.700.00-1431.47%
BLK230421P007800002022-11-28 2:21PM EST780.0090.0087.3091.200.00-1731.33%
BLK230421P007900002022-11-23 10:20AM EST790.0092.1793.5098.400.00-1231.46%
BLK230421P008000002022-09-15 11:41AM EST800.00171.82247.20254.700.00--1113.40%
BLK230421P008500002022-09-07 8:38AM EST850.00187.500.000.000.00--20.00%
BLK230421P010000002022-10-13 8:52AM EST1,000.00480.65226.60233.400.00--00.00%