BLK - BlackRock, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 443.57 | 0.00 | - | - | 0 | 270.00 | 0.04 | 0.00 | - | 5 | 210 |
| - | - | - | - | - | 280.00 | 0.19 | 0.00 | - | 6 | 1 |
| - | - | - | - | - | 290.00 | 4.00 | 0.00 | - | 351 | 168 |
| - | - | - | - | - | 300.00 | 0.15 | 0.00 | - | 1 | 34 |
| - | - | - | - | - | 310.00 | 0.05 | 0.00 | - | 40 | 43 |
| - | - | - | - | - | 320.00 | 0.05 | 0.00 | - | 37 | 54 |
| - | - | - | - | - | 330.00 | 0.05 | 0.00 | - | 35 | 110 |
| 388.90 | 0.00 | - | - | 0 | 340.00 | 0.04 | 0.00 | - | 1 | 197 |
| 247.10 | 0.00 | - | 1 | 1 | 350.00 | 0.20 | 0.00 | - | 1 | 28 |
| - | - | - | - | - | 360.00 | 0.10 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 370.00 | 0.50 | 0.00 | - | 4 | 26 |
| - | - | - | - | - | 380.00 | 0.10 | 0.00 | - | 1 | 86 |
| - | - | - | - | - | 390.00 | 0.41 | 0.00 | - | 1 | 616 |
| - | - | - | - | - | 400.00 | 0.27 | 0.00 | - | 44 | 109 |
| - | - | - | - | - | 410.00 | 0.05 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 420.00 | 0.05 | 0.00 | - | 1 | 37 |
| - | - | - | - | - | 430.00 | 0.85 | 0.00 | - | 31 | 44 |
| 201.98 | 0.00 | - | 8 | 2 | 440.00 | 0.28 | 0.00 | - | 1 | 5 |
| 232.04 | 0.00 | - | - | 0 | 450.00 | 0.51 | 0.00 | - | 1 | 150 |
| - | - | - | - | - | 460.00 | 0.15 | 0.00 | - | 6 | 26 |
| - | - | - | - | - | 470.00 | 0.05 | 0.00 | - | 2 | 26 |
| 204.70 | 0.00 | - | 2 | 0 | 480.00 | 0.05 | 0.00 | - | 21 | 65 |
| 195.00 | 0.00 | - | 2 | 0 | 490.00 | 0.38 | 0.00 | - | 2 | 16 |
| 183.30 | 0.00 | - | 440 | 0 | 500.00 | 0.05 | -0.03 | -37.50% | 18 | 471 |
| 172.60 | 0.00 | - | 880 | 0 | 510.00 | 0.05 | 0.00 | - | 7 | 120 |
| 159.90 | 0.00 | - | 10 | 0 | 520.00 | 0.13 | 0.00 | - | 18 | 83 |
| 152.30 | 0.00 | - | 440 | 0 | 530.00 | 0.53 | 0.00 | - | 2 | 39 |
| 142.70 | 0.00 | - | 660 | 0 | 540.00 | 0.16 | 0.00 | - | 4 | 83 |
| 132.10 | 0.00 | - | 440 | 0 | 550.00 | 0.10 | 0.00 | - | 1 | 93 |
| - | - | - | - | - | 555.00 | 0.05 | 0.00 | - | 2 | 4 |
| 60.20 | 0.00 | - | 1 | 3 | 560.00 | 0.05 | 0.00 | - | 2 | 119 |
| - | - | - | - | - | 565.00 | 0.35 | 0.00 | - | 15 | 17 |
| 112.60 | 0.00 | - | 660 | 0 | 570.00 | 0.28 | +0.16 | +133.33% | 1 | 150 |
| - | - | - | - | - | 575.00 | 1.25 | 0.00 | - | 1 | 4 |
| 101.30 | 0.00 | - | 440 | 0 | 580.00 | 0.25 | 0.00 | - | 1 | 316 |
| - | - | - | - | - | 585.00 | 0.53 | 0.00 | - | 6 | 12 |
| 93.70 | 0.00 | - | 61 | 0 | 590.00 | 0.27 | 0.00 | - | 2 | 279 |
| - | - | - | - | - | 595.00 | 0.78 | 0.00 | - | 1 | 3 |
| 83.90 | 0.00 | - | 60 | 1 | 600.00 | 0.20 | -0.08 | -28.57% | 18 | 466 |
| - | - | - | - | - | 605.00 | 0.30 | -3.15 | -91.30% | 1 | 24 |
| 72.20 | 0.00 | - | 1,320 | 0 | 610.00 | 0.47 | -0.18 | -27.69% | 14 | 190 |
| 66.50 | 0.00 | - | 5 | 0 | 615.00 | 0.40 | 0.00 | - | 1 | 104 |
| 63.60 | 0.00 | - | 120 | 0 | 620.00 | 0.57 | 0.00 | - | 3 | 533 |
| 56.30 | 0.00 | - | 5 | 0 | 625.00 | 0.62 | -0.08 | -11.43% | 2 | 29 |
| 52.70 | 0.00 | - | 2,640 | 0 | 630.00 | 0.76 | -0.29 | -27.62% | 33 | 238 |
| 37.60 | 0.00 | - | - | 0 | 635.00 | 0.73 | -0.52 | -41.60% | 3 | 14 |
| 42.30 | 0.00 | - | 2,640 | 0 | 640.00 | 0.80 | -0.60 | -42.86% | 5 | 309 |
| - | - | - | - | - | 645.00 | 1.05 | -1.00 | -48.78% | 12 | 197 |
| 36.40 | 0.00 | - | 60 | 0 | 647.50 | 1.26 | -0.94 | -42.73% | 3 | 29 |
| 24.50 | -8.00 | -24.62% | 1 | 1 | 650.00 | 1.41 | -1.02 | -41.98% | 8 | 427 |
| 23.80 | -5.20 | -17.93% | 1 | 0 | 652.50 | 1.70 | -0.62 | -26.72% | 3 | 46 |
| 26.40 | 0.00 | - | 35 | 0 | 655.00 | 1.93 | -1.47 | -43.24% | 13 | 203 |
| 23.20 | 0.00 | - | 2 | 0 | 657.50 | 5.54 | +2.89 | +109.06% | 3 | 37 |
| 18.44 | -2.56 | -12.19% | 2 | 31 | 660.00 | 2.70 | -2.30 | -46.00% | 2 | 227 |
| 22.40 | 0.00 | - | 5 | 16 | 662.50 | 3.50 | -3.15 | -47.37% | 1 | 11 |
| 14.59 | +0.69 | +4.96% | 3 | 11 | 665.00 | 3.60 | -3.90 | -52.00% | 6 | 12 |
| 10.50 | -1.37 | -11.54% | 1 | 6 | 667.50 | 4.70 | -0.38 | -7.48% | 3 | 19 |
| 15.28 | +2.78 | +22.24% | 23 | 243 | 670.00 | 6.50 | -2.88 | -30.70% | 10 | 143 |
| 13.73 | +3.36 | +32.40% | 18 | 32 | 672.50 | 5.30 | -2.36 | -30.81% | 1 | 13 |
| 11.80 | +2.00 | +20.41% | 3 | 30 | 675.00 | 7.30 | -2.50 | -25.51% | 9 | 21 |
| 11.30 | +1.86 | +19.70% | 10 | 30 | 677.50 | 8.40 | -2.60 | -23.64% | 6 | 21 |
| 9.89 | -0.01 | -0.10% | 21 | 380 | 680.00 | 8.50 | -3.90 | -31.45% | 10 | 122 |
| 7.50 | +0.54 | +7.76% | 19 | 381 | 685.00 | 11.50 | -1.50 | -11.54% | 13 | 333 |
| 4.90 | -0.13 | -2.58% | 18 | 173 | 690.00 | 14.50 | -4.57 | -23.96% | 16 | 79 |
| 3.50 | +1.34 | +62.04% | 15 | 68 | 695.00 | 20.60 | 0.00 | - | 2 | 17 |
| 2.39 | +0.14 | +6.22% | 46 | 227 | 700.00 | 22.26 | 0.00 | - | 1 | 378 |
| 1.45 | +0.05 | +3.57% | 15 | 21 | 705.00 | - | - | - | - | - |
| 0.85 | -0.04 | -4.49% | 11 | 210 | 710.00 | 38.45 | 0.00 | - | 2 | 114 |
| 0.10 | -0.60 | -85.71% | 2 | 15 | 715.00 | - | - | - | - | - |
| 0.30 | -0.05 | -14.29% | 4 | 148 | 720.00 | 39.60 | -4.90 | -11.01% | 100 | 47 |
| 1.20 | 0.00 | - | 4 | 3 | 725.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 2 | 111 | 730.00 | 49.70 | -4.80 | -8.81% | 50 | 20 |
| 0.74 | 0.00 | - | 5 | 86 | 740.00 | 60.00 | -3.10 | -4.91% | 260 | 45 |
| - | - | - | - | - | 745.00 | 89.10 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 22 | 112 | 750.00 | 69.27 | -2.97 | -4.11% | 714 | 139 |
| 0.10 | 0.00 | - | 16 | 146 | 760.00 | 79.16 | -3.03 | -3.69% | 36 | 0 |
| 0.05 | 0.00 | - | 1 | 47 | 770.00 | 89.21 | -3.08 | -3.34% | 222 | 25 |
| 0.45 | 0.00 | - | 2 | 184 | 780.00 | 99.49 | -2.70 | -2.64% | 46 | 2 |
| 0.43 | 0.00 | - | 1 | 75 | 790.00 | 112.07 | 0.00 | - | 4 | 2 |
| 0.09 | +0.02 | +28.57% | 3 | 219 | 800.00 | 118.38 | -3.14 | -2.58% | 1 | 1 |
| 0.05 | 0.00 | - | 2 | 150 | 810.00 | 131.92 | 0.00 | - | 6 | 0 |
| 0.10 | 0.00 | - | 1 | 27 | 820.00 | 142.80 | 0.00 | - | - | 0 |
| 0.55 | 0.00 | - | 1 | 262 | 830.00 | 104.00 | 0.00 | - | - | 2 |
| 0.71 | 0.00 | - | 2 | 58 | 840.00 | 132.70 | 0.00 | - | - | 3 |
| 0.80 | 0.00 | - | 1 | 89 | 850.00 | 171.10 | 0.00 | - | 4 | 0 |
| 10.30 | 0.00 | - | 4 | 15 | 860.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 32 | 870.00 | 169.30 | 0.00 | - | 3 | 3 |
| 0.20 | 0.00 | - | 1 | 10 | 880.00 | 201.49 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 1 | 43 | 890.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 41 | 900.00 | 230.20 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 32 | 920.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 23 | 940.00 | 230.57 | 0.00 | - | - | 0 |
| 1.79 | 0.00 | - | 2 | 16 | 960.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 309 | 980.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 14 | 1,000.00 | 294.40 | 0.00 | - | 1 | 0 |
| 1.50 | 0.00 | - | 1 | 2 | 1,020.00 | 307.10 | 0.00 | - | 1 | 0 |
| 0.75 | 0.00 | - | 1 | 7 | 1,040.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | - | 1 | 1,060.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 12 | 1,080.00 | 336.00 | 0.00 | - | 1 | 0 |
| 0.59 | 0.00 | - | 2 | 1 | 1,100.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 5 | 8 | 1,120.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 1,140.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.