Singapore markets open in 3 hours 29 minutes

BlackRock, Inc. (BLK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
722.18+6.18 (+0.86%)
At close: 04:00PM EST
722.18 0.00 (0.00%)
After hours: 04:23PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK230616C003500002022-10-18 8:30AM EST350.00247.10360.50369.500.00-110.00%
BLK230616C004400002022-10-25 9:38AM EST440.00201.98300.20307.800.00-8266.22%
BLK230616C004900002022-10-11 10:59AM EST490.0093.00252.30259.500.00-1257.02%
BLK230616C005000002022-10-11 11:00AM EST500.0087.10242.60252.100.00-131456.16%
BLK230616C005100002022-11-30 12:00PM EST510.00202.80222.50230.500.00-22848.05%
BLK230616C005200002022-11-10 11:17AM EST520.00234.02213.70220.800.00-51046.39%
BLK230616C005300002022-10-31 11:33AM EST530.00154.30188.90195.000.00-12226.30%
BLK230616C005400002022-11-29 12:54PM EST540.00197.24198.30203.800.00-203545.08%
BLK230616C005500002022-12-01 10:54AM EST550.00190.97190.10195.90+1.94+1.03%12144.79%
BLK230616C005600002022-10-10 11:43AM EST560.0060.20139.40146.100.00-130.00%
BLK230616C005700002022-11-28 3:55PM EST570.00176.28172.30179.000.00-12843.15%
BLK230616C005800002022-11-08 9:44AM EST580.00134.30164.50171.000.00-12242.55%
BLK230616C005900002022-10-12 12:44PM EST590.0045.30206.40215.000.00-51470.73%
BLK230616C006000002022-11-28 10:20AM EST600.00165.00150.50155.500.00-11341.45%
BLK230616C006100002022-11-10 12:58PM EST610.00168.20143.10147.600.00-255240.70%
BLK230616C006200002022-11-14 12:04PM EST620.00162.55135.00140.600.00-11540.41%
BLK230616C006300002022-11-30 10:44AM EST630.00111.10127.60133.200.00-33439.79%
BLK230616C006400002022-10-18 10:09AM EST640.0043.80119.80124.300.00-11838.27%
BLK230616C006500002022-11-18 10:45AM EST650.00126.10113.10119.000.00-12938.66%
BLK230616C006600002022-11-11 10:05AM EST660.00140.66105.90112.500.00-11338.29%
BLK230616C006700002022-11-14 10:28AM EST670.00111.66100.30106.000.00-11437.83%
BLK230616C006800002022-11-10 1:40PM EST680.00119.2194.3099.500.00-1937.29%
BLK230616C006900002022-11-11 9:59AM EST690.00118.9587.9093.300.00-13436.80%
BLK230616C007000002022-11-28 9:58AM EST700.0092.9582.5087.000.00-13736.18%
BLK230616C007100002022-11-30 10:49AM EST710.0065.5076.9081.500.00-53435.86%
BLK230616C007200002022-11-07 10:19AM EST720.0045.2071.1075.900.00-44735.40%
BLK230616C007300002022-11-23 1:42PM EST730.0080.4066.4070.100.00-21434.75%
BLK230616C007400002022-11-16 12:20PM EST740.0073.4061.9065.400.00-1634.52%
BLK230616C007500002022-12-01 1:26PM EST750.0056.6056.2061.10+7.60+15.51%22534.39%
BLK230616C007600002022-11-18 9:43AM EST760.0062.8552.0054.700.00-1533.16%
BLK230616C007700002022-11-29 3:06PM EST770.0046.3047.4051.600.00-32133.40%
BLK230616C007800002022-11-22 10:28AM EST780.0056.5044.4047.800.00-24333.22%
BLK230616C007900002022-11-29 3:06PM EST790.0037.6040.7043.900.00-3732.88%
BLK230616C008000002022-11-30 12:42PM EST800.0030.5036.4040.600.00-52832.75%
BLK230616C008100002022-11-29 3:29PM EST810.0033.0033.8038.200.00-101232.97%
BLK230616C008200002022-11-23 10:46AM EST820.0039.6031.5034.500.00-1632.45%
BLK230616C008300002022-11-29 3:06PM EST830.0027.0028.8032.000.00-41332.44%
BLK230616C008400002022-11-30 2:51PM EST840.0023.6025.1029.900.00-14932.57%
BLK230616C008500002022-11-29 2:27PM EST850.0023.9023.8026.000.00-16031.62%
BLK230616C008600002022-11-29 3:30PM EST860.0022.3021.5024.700.00-2532.03%
BLK230616C008700002022-11-28 12:03PM EST870.0018.4018.8022.20-5.00-21.37%13631.66%
BLK230616C008900002022-11-10 10:39AM EST890.0021.1015.5018.100.00-2331.19%
BLK230616C009000002022-11-21 10:53AM EST900.0018.3013.7016.500.00-11331.10%
BLK230616C009200002022-11-15 9:30AM EST920.0023.1011.3013.600.00-4830.89%
BLK230616C009400002022-11-11 12:02PM EST940.0021.108.8010.500.00-11630.15%
BLK230616C009600002022-11-18 12:01PM EST960.0011.407.109.200.00-41230.60%
BLK230616C009800002022-11-11 10:52AM EST980.0016.605.507.400.00-1230.34%
BLK230616C010000002022-11-15 3:26PM EST1,000.009.804.406.500.00-2930.78%
BLK230616C010200002022-11-11 12:56PM EST1,020.0010.553.604.900.00-1330.15%
BLK230616C010400002022-11-14 10:33AM EST1,040.006.102.954.400.00-5530.70%
BLK230616C010600002022-10-14 10:37AM EST1,060.000.607.409.300.00--137.79%
BLK230616C010800002022-11-11 1:06PM EST1,080.006.501.203.400.00-3631.45%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK230616P002700002022-11-04 10:00AM EST270.003.000.202.150.00-1262.62%
BLK230616P002900002022-10-21 10:33AM EST290.004.000.753.500.00-35116864.00%
BLK230616P003000002022-10-13 10:52AM EST300.007.500.453.000.00-1859.76%
BLK230616P003100002022-10-13 9:29AM EST310.009.400.553.200.00--258.50%
BLK230616P003200002022-10-24 8:30AM EST320.005.800.000.000.00-5625.00%
BLK230616P003300002022-11-10 1:45PM EST330.002.701.253.800.00-22257.37%
BLK230616P003400002022-12-01 3:22PM EST340.002.801.454.10-1.48-34.58%11356.34%
BLK230616P003500002022-11-10 1:45PM EST350.003.301.704.500.00-22055.51%
BLK230616P003600002022-09-01 2:54PM EST360.007.1012.1014.000.00--374.18%
BLK230616P003700002022-11-14 12:08PM EST370.004.502.205.200.00-4553.52%
BLK230616P003800002022-11-28 1:26PM EST380.004.002.505.200.00-1552.05%
BLK230616P003900002022-11-28 12:14PM EST390.004.602.856.100.00-156451.79%
BLK230616P004000002022-11-18 10:40AM EST400.005.903.206.500.00-11650.81%
BLK230616P004100002022-10-11 12:54PM EST410.0021.704.407.700.00-2551.46%
BLK230616P004200002022-10-11 1:09PM EST420.0024.104.708.100.00-11050.26%
BLK230616P004300002022-11-09 3:26PM EST430.0010.545.507.300.00-1649.99%
BLK230616P004400002022-11-03 11:03AM EST440.0013.106.507.600.00-1448.65%
BLK230616P004500002022-11-30 11:55AM EST450.009.406.808.700.00-11348.49%
BLK230616P004600002022-11-03 11:05AM EST460.0015.707.508.900.00-11246.96%
BLK230616P004700002022-11-18 1:14PM EST470.0010.208.209.700.00-11946.23%
BLK230616P004800002022-11-08 11:16AM EST480.0013.308.5010.800.00-12145.82%
BLK230616P004900002022-11-03 11:10AM EST490.0020.7010.2011.300.00-21244.61%
BLK230616P005000002022-12-01 10:49AM EST500.0012.2011.3012.10-0.20-1.61%136243.71%
BLK230616P005100002022-11-17 10:27AM EST510.0015.1012.1013.200.00-255743.09%
BLK230616P005200002022-12-01 10:56AM EST520.0014.2013.2014.60+1.95+15.92%2942.68%
BLK230616P005300002022-11-28 3:05PM EST530.0015.9014.2016.300.00-11742.44%
BLK230616P005400002022-11-30 10:24AM EST540.0019.7015.4017.000.00-12441.23%
BLK230616P005500002022-12-01 11:23AM EST550.0018.2016.9019.20+1.30+7.69%14741.24%
BLK230616P005600002022-11-25 12:48PM EST560.0018.1318.1021.200.00-12640.95%
BLK230616P005700002022-11-30 10:16AM EST570.0025.5019.6022.800.00-14940.27%
BLK230616P005800002022-12-01 10:13AM EST580.0023.3021.4023.40-4.12-15.03%139138.80%
BLK230616P005900002022-11-11 11:30AM EST590.0021.3023.5025.800.00-96238.56%
BLK230616P006000002022-11-30 3:51PM EST600.0027.7025.0028.100.00-711238.14%
BLK230616P006100002022-11-14 10:00AM EST610.0031.2027.1030.000.00-12137.38%
BLK230616P006200002022-12-01 3:04PM EST620.0030.9029.9032.10-1.50-4.63%113336.67%
BLK230616P006300002022-12-01 10:09AM EST630.0034.1032.2034.70-7.24-17.51%19536.18%
BLK230616P006400002022-11-30 11:17AM EST640.0045.0034.7039.600.00-11636.89%
BLK230616P006500002022-11-29 10:32AM EST650.0040.7437.9039.900.00-11934.94%
BLK230616P006600002022-11-17 2:31PM EST660.0049.5040.8044.700.00-11235.36%
BLK230616P006700002022-11-30 3:17PM EST670.0049.2044.0047.000.00-24634.35%
BLK230616P006800002022-11-10 1:49PM EST680.0045.1847.7051.400.00-51734.33%
BLK230616P006900002022-11-16 1:33PM EST690.0057.8051.6053.500.00-1733.06%
BLK230616P007000002022-11-29 1:52PM EST700.0057.1055.4057.80-5.50-8.79%23332.79%
BLK230616P007100002022-12-01 3:38PM EST710.0061.9059.9062.70-4.80-7.20%122532.70%
BLK230616P007200002022-12-01 10:16AM EST720.0069.8064.0068.600.00-21832.98%
BLK230616P007300002022-11-28 11:21AM EST730.0074.4068.7072.60+2.70+3.77%12732.25%
BLK230616P007400002022-12-01 10:12AM EST740.0078.0072.9078.00+0.80+1.04%101832.08%
BLK230616P007500002022-11-30 3:01PM EST750.0087.0078.7082.700.00-14331.47%
BLK230616P007600002022-11-10 2:32PM EST760.0078.2084.5088.600.00-1431.33%
BLK230616P007700002022-11-18 11:02AM EST770.0094.0088.7094.100.00-31030.89%
BLK230616P007800002022-11-11 3:07PM EST780.0073.9095.60100.900.00-5930.96%
BLK230616P008300002022-11-11 10:50AM EST830.00104.00128.90134.900.00--229.85%
BLK230616P009000002022-09-14 8:51AM EST900.00249.60332.30335.500.00-30101.02%
BLK230616P010800002022-11-14 9:41AM EST1,080.00336.00358.80365.500.00-1137.40%