Singapore markets open in 2 hours 5 minutes

BlackRock, Inc. (BLK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
648.32-13.83 (-2.09%)
At close: 04:00PM EDT
652.50 +4.18 (+0.64%)
After hours: 06:24PM EDT
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK230721C005000002023-03-10 4:16PM EDT500.00155.50158.80164.900.00--050.12%
BLK230721C005600002023-03-13 3:55PM EDT560.0095.42106.70113.300.00-1442.44%
BLK230721C005800002023-01-10 10:30AM EDT580.00189.450.000.000.00--10.00%
BLK230721C006000002023-03-15 12:15PM EDT600.0068.2075.9082.300.00-1138.14%
BLK230721C006100002023-03-14 2:04PM EDT610.0061.0070.3075.800.00-14037.64%
BLK230721C006200002023-01-06 12:44PM EDT620.00144.80152.50158.500.00-5397.61%
BLK230721C006300002023-03-22 2:59PM EDT630.0068.3057.3061.70+4.70+7.39%1435.35%
BLK230721C006400002023-03-22 1:32PM EDT640.0059.6051.7054.90+2.50+4.38%2034.13%
BLK230721C006600002023-03-17 11:34AM EDT660.0035.5041.4043.900.00-1332.87%
BLK230721C006700002023-03-22 2:20PM EDT670.0038.0036.1038.50-2.10-5.24%51531.99%
BLK230721C006800002023-03-20 3:48PM EDT680.0031.0031.5034.100.00-161431.57%
BLK230721C006900002023-03-01 12:37PM EDT690.0047.3027.6030.000.00-51131.14%
BLK230721C007000002023-03-17 12:31PM EDT700.0022.3124.0026.700.00-22831.05%
BLK230721C007100002023-03-20 10:23AM EDT710.0023.2020.9023.000.00-31630.46%
BLK230721C007200002023-03-22 2:27PM EDT720.0022.7016.8019.80-0.88-3.73%142230.00%
BLK230721C007300002023-03-22 9:44AM EDT730.0018.5014.5016.70-1.10-5.61%13229.37%
BLK230721C007400002023-03-16 3:37PM EDT740.0012.5012.5014.600.00-14329.33%
BLK230721C007500002023-03-22 3:04PM EDT750.0013.0010.3012.30-1.30-9.09%13128.91%
BLK230721C007600002023-03-14 10:08AM EDT760.0010.109.0010.400.00-2828.61%
BLK230721C007700002023-03-10 4:51PM EDT770.008.407.208.800.00-12428.39%
BLK230721C007800002023-03-07 4:04PM EDT780.0012.506.007.800.00-22228.64%
BLK230721C007900002023-03-14 3:50PM EDT790.005.304.306.200.00-3027.98%
BLK230721C008000002023-03-10 12:09PM EDT800.005.874.005.100.00-42227.70%
BLK230721C008100002023-03-16 2:50PM EDT810.003.503.104.200.00-82527.48%
BLK230721C008200002023-03-17 2:12PM EDT820.002.802.403.600.00-41627.56%
BLK230721C008300002023-03-03 1:02PM EDT830.006.401.903.000.00-32227.47%
BLK230721C008400002023-02-03 1:18PM EDT840.0027.005.106.500.00-2334.22%
BLK230721C008500002023-03-22 11:34AM EDT850.002.000.652.10-1.94-49.24%31427.41%
BLK230721C008600002023-03-21 1:58PM EDT860.001.500.652.900.00-1430.21%
BLK230721C008700002023-03-10 4:49PM EDT870.001.800.602.850.00-1031.04%
BLK230721C008800002023-02-24 12:03PM EDT880.003.320.351.700.00-2728.99%
BLK230721C008900002023-02-09 4:04PM EDT890.006.600.552.400.00-33131.79%
BLK230721C009000002023-02-24 12:57PM EDT900.002.500.050.000.00-2012.50%
BLK230721C009200002023-03-13 3:34PM EDT920.000.700.001.500.00-12331.62%
BLK230721C009400002023-03-08 12:11PM EDT940.000.800.001.500.00-2333.18%
BLK230721C009600002023-01-23 11:07AM EDT960.004.400.201.850.00--135.92%
BLK230721C009800002023-02-21 4:08PM EDT980.000.950.001.350.00-1035.56%
BLK230721C010000002023-01-23 12:43PM EDT1,000.002.250.151.450.00-11137.38%
BLK230721C010800002023-02-08 2:34PM EDT1,080.000.760.001.200.00--441.50%
BLK230721C011000002023-02-03 1:56PM EDT1,100.000.740.001.050.00-2441.93%
BLK230721C011200002023-02-10 10:30AM EDT1,120.000.730.001.450.00-5845.14%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK230721P003500002023-03-14 3:07PM EDT350.001.500.302.350.00-15053.92%
BLK230721P003600002023-02-02 10:30AM EDT360.000.920.251.500.00-11352.77%
BLK230721P003700002023-01-18 11:38AM EDT370.001.100.551.650.00-1051.42%
BLK230721P003800002023-03-14 3:03PM EDT380.002.000.703.200.00-5750.72%
BLK230721P003900002023-03-10 3:31PM EDT390.002.600.653.500.00-3015654.38%
BLK230721P004000002023-03-10 2:19PM EDT400.002.550.453.800.00-1052.99%
BLK230721P004100002023-03-10 11:34AM EDT410.002.751.404.200.00--051.83%
BLK230721P004200002023-03-21 10:11AM EDT420.003.001.604.400.00-1650.08%
BLK230721P004300002023-03-15 2:56PM EDT430.005.602.154.600.00-12048.33%
BLK230721P004400002023-03-02 12:19PM EDT440.003.441.304.800.00-1046.58%
BLK230721P004500002023-03-10 2:21PM EDT450.005.703.304.300.00-1643.24%
BLK230721P004600002023-03-21 1:01PM EDT460.004.303.905.700.00-11844.08%
BLK230721P004700002023-03-02 1:42PM EDT470.004.994.705.500.00-2041.50%
BLK230721P004800002023-03-13 3:41PM EDT480.0010.105.506.700.00-3041.51%
BLK230721P004900002023-03-21 2:48PM EDT490.006.106.107.900.00-3841.23%
BLK230721P005000002023-03-13 3:54PM EDT500.0013.257.108.300.00-13139.58%
BLK230721P005200002023-03-15 9:36AM EDT520.0016.379.3011.300.00-25738.98%
BLK230721P005400002023-03-21 1:03PM EDT540.0011.6512.3013.600.00-1036.84%
BLK230721P005600002023-03-17 12:41PM EDT560.0022.2215.5016.900.00-55735.21%
BLK230721P005800002023-03-16 10:21AM EDT580.0030.5019.4021.100.00-11733.75%
BLK230721P006000002023-03-15 3:57PM EDT600.0035.0023.4026.000.00-113432.16%
BLK230721P006100002023-03-14 11:22AM EDT610.0032.1127.1029.300.00-1318431.72%
BLK230721P006200002023-03-17 3:46PM EDT620.0040.3029.9033.900.00-11731.99%
BLK230721P006300002023-03-20 3:53PM EDT630.0039.0032.7037.000.00-12930.97%
BLK230721P006400002023-03-17 2:28PM EDT640.0050.6038.6040.100.00-185329.75%
BLK230721P006500002023-03-17 2:28PM EDT650.0055.6042.9044.200.00-78129.00%
BLK230721P006600002023-03-21 2:03PM EDT660.0042.6047.5049.200.00-12428.61%
BLK230721P006700002023-03-21 2:03PM EDT670.0047.2052.7054.000.00-22827.85%
BLK230721P006800002023-03-22 2:00PM EDT680.0051.4558.2059.90+9.15+21.63%11427.58%
BLK230721P006900002023-03-20 10:11AM EDT690.0069.5063.1066.100.00-22527.27%
BLK230721P007000002023-03-21 3:40PM EDT700.0061.2067.2072.600.00-11226.92%
BLK230721P007100002023-03-17 9:55AM EDT710.0093.7073.7079.100.00-13326.30%
BLK230721P007200002023-03-17 10:09AM EDT720.00100.1081.0086.100.00-1725.78%
BLK230721P007300002023-02-08 11:30AM EDT730.0049.5096.00101.600.00-12331.94%
BLK230721P007400002023-03-13 12:45PM EDT740.00117.0095.60101.800.00-1025.36%
BLK230721P007500002023-02-03 4:48PM EDT750.0050.7475.8079.700.00-560.00%
BLK230721P007600002023-03-13 9:49AM EDT760.00124.50112.00118.100.00-21424.41%
BLK230721P007700002023-01-26 3:26PM EDT770.0059.8099.00105.000.00-2120.00%
BLK230721P007800002023-01-26 3:26PM EDT780.0064.90106.80111.600.00-120.00%
BLK230721P007900002023-01-09 10:55AM EDT790.0084.8578.6082.700.00--10.00%
BLK230721P008000002023-01-09 10:55AM EDT800.0090.9584.5089.200.00--10.00%
BLK230721P008100002023-03-17 11:04AM EDT810.00185.50157.00165.700.00-1027.23%
BLK230721P008500002022-11-29 12:08PM EDT850.00156.40146.00154.000.00--20.00%
BLK230721P008600002023-02-24 4:32PM EDT860.00179.50207.00215.700.00-1032.47%
BLK230721P009200002023-03-09 10:53AM EDT920.00250.10267.00275.400.00--037.51%
BLK230721P010000002023-01-25 3:16PM EDT1,000.00250.00316.90324.300.00--20.00%