Singapore markets open in 2 hours 5 minutes
Straits Times Index
3,220.98 +47.05 (+1.48%) S&P 500
3,936.97 -65.90 (-1.65%) Dow
32,030.11 -530.49 (-1.63%) Nasdaq
11,669.96 -190.15 (-1.60%) Bitcoin USD
27,173.24 -873.87 (-3.12%) CMC Crypto 200
593.68 -22.27 (-3.62%)
BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK230721C00500000 | 2023-03-10 4:16PM EDT | 500.00 | 155.50 | 158.80 | 164.90 | 0.00 | - | - | 0 | 50.12% |
| BLK230721C00560000 | 2023-03-13 3:55PM EDT | 560.00 | 95.42 | 106.70 | 113.30 | 0.00 | - | 1 | 4 | 42.44% |
| BLK230721C00580000 | 2023-01-10 10:30AM EDT | 580.00 | 189.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BLK230721C00600000 | 2023-03-15 12:15PM EDT | 600.00 | 68.20 | 75.90 | 82.30 | 0.00 | - | 1 | 1 | 38.14% |
| BLK230721C00610000 | 2023-03-14 2:04PM EDT | 610.00 | 61.00 | 70.30 | 75.80 | 0.00 | - | 14 | 0 | 37.64% |
| BLK230721C00620000 | 2023-01-06 12:44PM EDT | 620.00 | 144.80 | 152.50 | 158.50 | 0.00 | - | 5 | 3 | 97.61% |
| BLK230721C00630000 | 2023-03-22 2:59PM EDT | 630.00 | 68.30 | 57.30 | 61.70 | +4.70 | +7.39% | 1 | 4 | 35.35% |
| BLK230721C00640000 | 2023-03-22 1:32PM EDT | 640.00 | 59.60 | 51.70 | 54.90 | +2.50 | +4.38% | 2 | 0 | 34.13% |
| BLK230721C00660000 | 2023-03-17 11:34AM EDT | 660.00 | 35.50 | 41.40 | 43.90 | 0.00 | - | 1 | 3 | 32.87% |
| BLK230721C00670000 | 2023-03-22 2:20PM EDT | 670.00 | 38.00 | 36.10 | 38.50 | -2.10 | -5.24% | 5 | 15 | 31.99% |
| BLK230721C00680000 | 2023-03-20 3:48PM EDT | 680.00 | 31.00 | 31.50 | 34.10 | 0.00 | - | 16 | 14 | 31.57% |
| BLK230721C00690000 | 2023-03-01 12:37PM EDT | 690.00 | 47.30 | 27.60 | 30.00 | 0.00 | - | 5 | 11 | 31.14% |
| BLK230721C00700000 | 2023-03-17 12:31PM EDT | 700.00 | 22.31 | 24.00 | 26.70 | 0.00 | - | 2 | 28 | 31.05% |
| BLK230721C00710000 | 2023-03-20 10:23AM EDT | 710.00 | 23.20 | 20.90 | 23.00 | 0.00 | - | 3 | 16 | 30.46% |
| BLK230721C00720000 | 2023-03-22 2:27PM EDT | 720.00 | 22.70 | 16.80 | 19.80 | -0.88 | -3.73% | 14 | 22 | 30.00% |
| BLK230721C00730000 | 2023-03-22 9:44AM EDT | 730.00 | 18.50 | 14.50 | 16.70 | -1.10 | -5.61% | 1 | 32 | 29.37% |
| BLK230721C00740000 | 2023-03-16 3:37PM EDT | 740.00 | 12.50 | 12.50 | 14.60 | 0.00 | - | 1 | 43 | 29.33% |
| BLK230721C00750000 | 2023-03-22 3:04PM EDT | 750.00 | 13.00 | 10.30 | 12.30 | -1.30 | -9.09% | 1 | 31 | 28.91% |
| BLK230721C00760000 | 2023-03-14 10:08AM EDT | 760.00 | 10.10 | 9.00 | 10.40 | 0.00 | - | 2 | 8 | 28.61% |
| BLK230721C00770000 | 2023-03-10 4:51PM EDT | 770.00 | 8.40 | 7.20 | 8.80 | 0.00 | - | 1 | 24 | 28.39% |
| BLK230721C00780000 | 2023-03-07 4:04PM EDT | 780.00 | 12.50 | 6.00 | 7.80 | 0.00 | - | 2 | 22 | 28.64% |
| BLK230721C00790000 | 2023-03-14 3:50PM EDT | 790.00 | 5.30 | 4.30 | 6.20 | 0.00 | - | 3 | 0 | 27.98% |
| BLK230721C00800000 | 2023-03-10 12:09PM EDT | 800.00 | 5.87 | 4.00 | 5.10 | 0.00 | - | 4 | 22 | 27.70% |
| BLK230721C00810000 | 2023-03-16 2:50PM EDT | 810.00 | 3.50 | 3.10 | 4.20 | 0.00 | - | 8 | 25 | 27.48% |
| BLK230721C00820000 | 2023-03-17 2:12PM EDT | 820.00 | 2.80 | 2.40 | 3.60 | 0.00 | - | 4 | 16 | 27.56% |
| BLK230721C00830000 | 2023-03-03 1:02PM EDT | 830.00 | 6.40 | 1.90 | 3.00 | 0.00 | - | 3 | 22 | 27.47% |
| BLK230721C00840000 | 2023-02-03 1:18PM EDT | 840.00 | 27.00 | 5.10 | 6.50 | 0.00 | - | 2 | 3 | 34.22% |
| BLK230721C00850000 | 2023-03-22 11:34AM EDT | 850.00 | 2.00 | 0.65 | 2.10 | -1.94 | -49.24% | 3 | 14 | 27.41% |
| BLK230721C00860000 | 2023-03-21 1:58PM EDT | 860.00 | 1.50 | 0.65 | 2.90 | 0.00 | - | 1 | 4 | 30.21% |
| BLK230721C00870000 | 2023-03-10 4:49PM EDT | 870.00 | 1.80 | 0.60 | 2.85 | 0.00 | - | 1 | 0 | 31.04% |
| BLK230721C00880000 | 2023-02-24 12:03PM EDT | 880.00 | 3.32 | 0.35 | 1.70 | 0.00 | - | 2 | 7 | 28.99% |
| BLK230721C00890000 | 2023-02-09 4:04PM EDT | 890.00 | 6.60 | 0.55 | 2.40 | 0.00 | - | 3 | 31 | 31.79% |
| BLK230721C00900000 | 2023-02-24 12:57PM EDT | 900.00 | 2.50 | 0.05 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BLK230721C00920000 | 2023-03-13 3:34PM EDT | 920.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 1 | 23 | 31.62% |
| BLK230721C00940000 | 2023-03-08 12:11PM EDT | 940.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 33.18% |
| BLK230721C00960000 | 2023-01-23 11:07AM EDT | 960.00 | 4.40 | 0.20 | 1.85 | 0.00 | - | - | 1 | 35.92% |
| BLK230721C00980000 | 2023-02-21 4:08PM EDT | 980.00 | 0.95 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 35.56% |
| BLK230721C01000000 | 2023-01-23 12:43PM EDT | 1,000.00 | 2.25 | 0.15 | 1.45 | 0.00 | - | 1 | 11 | 37.38% |
| BLK230721C01080000 | 2023-02-08 2:34PM EDT | 1,080.00 | 0.76 | 0.00 | 1.20 | 0.00 | - | - | 4 | 41.50% |
| BLK230721C01100000 | 2023-02-03 1:56PM EDT | 1,100.00 | 0.74 | 0.00 | 1.05 | 0.00 | - | 2 | 4 | 41.93% |
| BLK230721C01120000 | 2023-02-10 10:30AM EDT | 1,120.00 | 0.73 | 0.00 | 1.45 | 0.00 | - | 5 | 8 | 45.14% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK230721P00350000 | 2023-03-14 3:07PM EDT | 350.00 | 1.50 | 0.30 | 2.35 | 0.00 | - | 15 | 0 | 53.92% |
| BLK230721P00360000 | 2023-02-02 10:30AM EDT | 360.00 | 0.92 | 0.25 | 1.50 | 0.00 | - | 1 | 13 | 52.77% |
| BLK230721P00370000 | 2023-01-18 11:38AM EDT | 370.00 | 1.10 | 0.55 | 1.65 | 0.00 | - | 1 | 0 | 51.42% |
| BLK230721P00380000 | 2023-03-14 3:03PM EDT | 380.00 | 2.00 | 0.70 | 3.20 | 0.00 | - | 5 | 7 | 50.72% |
| BLK230721P00390000 | 2023-03-10 3:31PM EDT | 390.00 | 2.60 | 0.65 | 3.50 | 0.00 | - | 30 | 156 | 54.38% |
| BLK230721P00400000 | 2023-03-10 2:19PM EDT | 400.00 | 2.55 | 0.45 | 3.80 | 0.00 | - | 1 | 0 | 52.99% |
| BLK230721P00410000 | 2023-03-10 11:34AM EDT | 410.00 | 2.75 | 1.40 | 4.20 | 0.00 | - | - | 0 | 51.83% |
| BLK230721P00420000 | 2023-03-21 10:11AM EDT | 420.00 | 3.00 | 1.60 | 4.40 | 0.00 | - | 1 | 6 | 50.08% |
| BLK230721P00430000 | 2023-03-15 2:56PM EDT | 430.00 | 5.60 | 2.15 | 4.60 | 0.00 | - | 1 | 20 | 48.33% |
| BLK230721P00440000 | 2023-03-02 12:19PM EDT | 440.00 | 3.44 | 1.30 | 4.80 | 0.00 | - | 1 | 0 | 46.58% |
| BLK230721P00450000 | 2023-03-10 2:21PM EDT | 450.00 | 5.70 | 3.30 | 4.30 | 0.00 | - | 1 | 6 | 43.24% |
| BLK230721P00460000 | 2023-03-21 1:01PM EDT | 460.00 | 4.30 | 3.90 | 5.70 | 0.00 | - | 1 | 18 | 44.08% |
| BLK230721P00470000 | 2023-03-02 1:42PM EDT | 470.00 | 4.99 | 4.70 | 5.50 | 0.00 | - | 2 | 0 | 41.50% |
| BLK230721P00480000 | 2023-03-13 3:41PM EDT | 480.00 | 10.10 | 5.50 | 6.70 | 0.00 | - | 3 | 0 | 41.51% |
| BLK230721P00490000 | 2023-03-21 2:48PM EDT | 490.00 | 6.10 | 6.10 | 7.90 | 0.00 | - | 3 | 8 | 41.23% |
| BLK230721P00500000 | 2023-03-13 3:54PM EDT | 500.00 | 13.25 | 7.10 | 8.30 | 0.00 | - | 1 | 31 | 39.58% |
| BLK230721P00520000 | 2023-03-15 9:36AM EDT | 520.00 | 16.37 | 9.30 | 11.30 | 0.00 | - | 2 | 57 | 38.98% |
| BLK230721P00540000 | 2023-03-21 1:03PM EDT | 540.00 | 11.65 | 12.30 | 13.60 | 0.00 | - | 1 | 0 | 36.84% |
| BLK230721P00560000 | 2023-03-17 12:41PM EDT | 560.00 | 22.22 | 15.50 | 16.90 | 0.00 | - | 5 | 57 | 35.21% |
| BLK230721P00580000 | 2023-03-16 10:21AM EDT | 580.00 | 30.50 | 19.40 | 21.10 | 0.00 | - | 1 | 17 | 33.75% |
| BLK230721P00600000 | 2023-03-15 3:57PM EDT | 600.00 | 35.00 | 23.40 | 26.00 | 0.00 | - | 1 | 134 | 32.16% |
| BLK230721P00610000 | 2023-03-14 11:22AM EDT | 610.00 | 32.11 | 27.10 | 29.30 | 0.00 | - | 13 | 184 | 31.72% |
| BLK230721P00620000 | 2023-03-17 3:46PM EDT | 620.00 | 40.30 | 29.90 | 33.90 | 0.00 | - | 1 | 17 | 31.99% |
| BLK230721P00630000 | 2023-03-20 3:53PM EDT | 630.00 | 39.00 | 32.70 | 37.00 | 0.00 | - | 1 | 29 | 30.97% |
| BLK230721P00640000 | 2023-03-17 2:28PM EDT | 640.00 | 50.60 | 38.60 | 40.10 | 0.00 | - | 18 | 53 | 29.75% |
| BLK230721P00650000 | 2023-03-17 2:28PM EDT | 650.00 | 55.60 | 42.90 | 44.20 | 0.00 | - | 7 | 81 | 29.00% |
| BLK230721P00660000 | 2023-03-21 2:03PM EDT | 660.00 | 42.60 | 47.50 | 49.20 | 0.00 | - | 1 | 24 | 28.61% |
| BLK230721P00670000 | 2023-03-21 2:03PM EDT | 670.00 | 47.20 | 52.70 | 54.00 | 0.00 | - | 2 | 28 | 27.85% |
| BLK230721P00680000 | 2023-03-22 2:00PM EDT | 680.00 | 51.45 | 58.20 | 59.90 | +9.15 | +21.63% | 1 | 14 | 27.58% |
| BLK230721P00690000 | 2023-03-20 10:11AM EDT | 690.00 | 69.50 | 63.10 | 66.10 | 0.00 | - | 2 | 25 | 27.27% |
| BLK230721P00700000 | 2023-03-21 3:40PM EDT | 700.00 | 61.20 | 67.20 | 72.60 | 0.00 | - | 1 | 12 | 26.92% |
| BLK230721P00710000 | 2023-03-17 9:55AM EDT | 710.00 | 93.70 | 73.70 | 79.10 | 0.00 | - | 1 | 33 | 26.30% |
| BLK230721P00720000 | 2023-03-17 10:09AM EDT | 720.00 | 100.10 | 81.00 | 86.10 | 0.00 | - | 1 | 7 | 25.78% |
| BLK230721P00730000 | 2023-02-08 11:30AM EDT | 730.00 | 49.50 | 96.00 | 101.60 | 0.00 | - | 1 | 23 | 31.94% |
| BLK230721P00740000 | 2023-03-13 12:45PM EDT | 740.00 | 117.00 | 95.60 | 101.80 | 0.00 | - | 1 | 0 | 25.36% |
| BLK230721P00750000 | 2023-02-03 4:48PM EDT | 750.00 | 50.74 | 75.80 | 79.70 | 0.00 | - | 5 | 6 | 0.00% |
| BLK230721P00760000 | 2023-03-13 9:49AM EDT | 760.00 | 124.50 | 112.00 | 118.10 | 0.00 | - | 2 | 14 | 24.41% |
| BLK230721P00770000 | 2023-01-26 3:26PM EDT | 770.00 | 59.80 | 99.00 | 105.00 | 0.00 | - | 2 | 12 | 0.00% |
| BLK230721P00780000 | 2023-01-26 3:26PM EDT | 780.00 | 64.90 | 106.80 | 111.60 | 0.00 | - | 1 | 2 | 0.00% |
| BLK230721P00790000 | 2023-01-09 10:55AM EDT | 790.00 | 84.85 | 78.60 | 82.70 | 0.00 | - | - | 1 | 0.00% |
| BLK230721P00800000 | 2023-01-09 10:55AM EDT | 800.00 | 90.95 | 84.50 | 89.20 | 0.00 | - | - | 1 | 0.00% |
| BLK230721P00810000 | 2023-03-17 11:04AM EDT | 810.00 | 185.50 | 157.00 | 165.70 | 0.00 | - | 1 | 0 | 27.23% |
| BLK230721P00850000 | 2022-11-29 12:08PM EDT | 850.00 | 156.40 | 146.00 | 154.00 | 0.00 | - | - | 2 | 0.00% |
| BLK230721P00860000 | 2023-02-24 4:32PM EDT | 860.00 | 179.50 | 207.00 | 215.70 | 0.00 | - | 1 | 0 | 32.47% |
| BLK230721P00920000 | 2023-03-09 10:53AM EDT | 920.00 | 250.10 | 267.00 | 275.40 | 0.00 | - | - | 0 | 37.51% |
| BLK230721P01000000 | 2023-01-25 3:16PM EDT | 1,000.00 | 250.00 | 316.90 | 324.30 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
