Singapore Markets closed

BlackRock, Inc. (BLK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
751.83+23.18 (+3.18%)
At close: 04:00PM EDT
751.83 0.00 (0.00%)
After hours: 05:44PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK240119C003000002022-08-02 3:42PM EDT300.00373.55426.70434.700.00-260.00%
BLK240119C003200002022-08-03 2:43PM EDT320.00369.20407.30415.500.00-200.00%
BLK240119C003400002022-08-03 2:43PM EDT340.00350.60388.90396.500.00--20.00%
BLK240119C004000002022-08-05 11:51AM EDT400.00302.27335.00342.000.00--70.00%
BLK240119C004400002022-07-12 11:32AM EDT440.00202.80291.40296.400.00--10.00%
BLK240119C004700002022-07-29 3:14PM EDT470.00224.00276.10282.000.00--114.41%
BLK240119C005000002022-07-20 1:55PM EDT500.00174.00252.30258.100.00--724.00%
BLK240119C005500002022-08-11 10:35AM EDT550.00220.20213.90220.20+220.20-1426.94%
BLK240119C005600002021-11-30 4:46PM EDT560.00363.50362.50371.000.00-1187.04%
BLK240119C005700002022-07-19 1:35PM EDT570.00120.50199.30204.700.00--426.92%
BLK240119C005800002022-08-11 12:33PM EDT580.00194.22192.40198.10+25.32+14.99%2727.31%
BLK240119C005900002022-07-20 1:55PM EDT590.00118.45185.20190.900.00--127.34%
BLK240119C006000002022-08-08 12:47PM EDT600.00152.70178.60184.300.00--827.53%
BLK240119C006100002022-07-14 10:01AM EDT610.0080.80171.90177.500.00--527.56%
BLK240119C006200002022-07-19 10:30AM EDT620.0096.70165.10170.200.00--527.34%
BLK240119C006300002022-07-25 10:45AM EDT630.0095.40159.10163.800.00--1627.40%
BLK240119C006400002022-08-10 12:53PM EDT640.00146.00152.70157.90+33.39+29.65%-3627.56%
BLK240119C006500002022-07-28 2:52PM EDT650.00101.20146.30151.300.00--1027.41%
BLK240119C006600002022-08-08 2:55PM EDT660.00123.20140.50145.300.00--1027.42%
BLK240119C006700002022-07-29 10:23AM EDT670.0098.60134.80139.500.00--527.42%
BLK240119C006800002022-08-11 12:33PM EDT680.00132.31126.50133.60+36.49+38.08%1927.35%
BLK240119C006900002022-08-09 10:23AM EDT690.00102.25120.30128.100.00-1627.34%
BLK240119C007000002022-08-11 12:57PM EDT700.00121.00117.80122.70+17.80+17.25%13427.31%
BLK240119C007200002022-08-11 11:46AM EDT720.00110.00104.90111.70+22.60+25.86%2827.05%
BLK240119C007400002022-08-11 12:30PM EDT740.0097.7296.80102.30+27.72+39.60%11427.05%
BLK240119C007600002022-08-11 10:27AM EDT760.0092.5186.0092.90+20.17+27.88%21926.88%
BLK240119C007800002022-08-11 10:08AM EDT780.0083.1479.1084.20+38.14+84.76%11426.72%
BLK240119C008000002022-08-11 1:03PM EDT800.0074.3369.2076.40+26.83+56.48%1144326.65%
BLK240119C008100002022-08-11 1:03PM EDT810.0070.4765.6073.20+70.47-10426.75%
BLK240119C008200002022-08-04 9:54AM EDT820.0050.0063.8068.400.00--1426.36%
BLK240119C008300002022-08-10 12:21PM EDT830.0056.3059.6065.20+32.53+136.85%1626.37%
BLK240119C008400002022-08-01 3:10PM EDT840.0037.8056.0061.200.00--626.12%
BLK240119C008500002022-08-08 11:02AM EDT850.0047.3854.4060.400.00--1126.75%
BLK240119C008600002021-10-26 9:30AM EDT860.00165.00154.50163.500.00-1155.12%
BLK240119C008700002022-07-14 2:50PM EDT870.0016.4047.0052.400.00-4326.06%
BLK240119C008800002022-08-03 1:10PM EDT880.0032.1144.1045.700.00-2824.84%
BLK240119C008900002021-12-03 4:07PM EDT890.00139.80136.00146.000.00-2252.51%
BLK240119C009000002022-08-11 11:07AM EDT900.0043.1239.7044.30+10.33+31.50%12625.87%
BLK240119C009100002022-08-11 11:07AM EDT910.0040.3237.2041.50+40.32-2425.70%
BLK240119C009200002022-07-14 3:20PM EDT920.0011.8035.6040.000.00--1125.90%
BLK240119C009300002021-11-15 4:22PM EDT930.00154.90126.10136.000.00-2252.73%
BLK240119C009400002022-07-05 11:43AM EDT940.0012.4021.9026.400.00--222.68%
BLK240119C009500002022-08-11 11:40AM EDT950.0031.1427.1033.10+18.54+147.14%141825.56%
BLK240119C009600002021-11-18 4:51PM EDT960.00120.00113.00123.000.00-1151.17%
BLK240119C009700002022-07-25 1:43PM EDT970.0010.2525.4030.000.00--725.68%
BLK240119C009800002022-01-05 10:50AM EDT980.00108.0087.5096.00-0.50-0.46%5146.31%
BLK240119C010000002022-08-11 11:40AM EDT1,000.0022.8520.3026.00+5.63+32.69%14325.88%
BLK240119C010200002022-07-29 2:50PM EDT1,020.0011.0017.2022.300.00-1725.49%
BLK240119C010300002022-07-26 2:37PM EDT1,030.006.8918.1021.300.00-16125.58%
BLK240119C010500002021-12-14 1:37PM EDT1,050.0081.2065.9074.000.00-1144.09%
BLK240119C010600002021-12-30 3:42PM EDT1,060.0076.9163.2071.000.00-1243.74%
BLK240119C010800002022-07-26 2:37PM EDT1,080.004.7410.5014.900.00--1625.02%
BLK240119C011000002022-08-10 2:57PM EDT1,100.0010.5010.7013.10+10.50-12324.95%
BLK240119C012000002022-08-11 9:36AM EDT1,200.004.805.807.10+4.80-110424.88%
BLK240119C012400002022-07-05 9:30AM EDT1,240.002.351.703.900.00--023.26%
BLK240119C013000002022-08-11 10:29AM EDT1,300.004.102.604.10+4.10-110225.17%
BLK240119C013200002022-08-05 10:51AM EDT1,320.002.841.253.900.00--125.48%
BLK240119C013400002021-11-09 11:14AM EDT1,340.0039.0026.3036.000.00-1144.00%
BLK240119C013600002021-12-17 12:22PM EDT1,360.0030.0016.3023.500.00-4439.36%
BLK240119C013800002022-08-05 9:51AM EDT1,380.001.350.753.000.00--025.87%
BLK240119C014000002022-08-04 9:30AM EDT1,400.001.400.652.750.00-12125.99%
BLK240119C014400002022-08-08 9:30AM EDT1,440.001.000.952.350.00-24326.28%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK240119P003000002022-08-10 3:41PM EDT300.005.885.007.90-1.11-15.88%5010250.54%
BLK240119P003200002022-07-05 2:39PM EDT320.0013.507.009.800.00--449.84%
BLK240119P003300002022-07-14 10:26AM EDT330.0016.205.209.900.00--348.39%
BLK240119P003500002022-07-27 9:42AM EDT350.0014.306.4011.300.00--2146.92%
BLK240119P003600002022-08-10 2:42PM EDT360.009.558.2010.00-1.45-13.18%21544.05%
BLK240119P003700002022-07-13 10:14AM EDT370.0022.509.1011.900.00--1244.60%
BLK240119P003900002022-07-08 11:19AM EDT390.0022.2212.7014.600.00--2844.23%
BLK240119P004000002022-07-28 12:55PM EDT400.0017.0011.1013.500.00--741.89%
BLK240119P004100002022-08-10 3:41PM EDT410.0014.1311.9016.00-2.70-16.04%202442.57%
BLK240119P004200002022-08-10 2:42PM EDT420.0015.0413.4015.50+15.04-6440.82%
BLK240119P004300002021-12-10 4:39PM EDT430.0018.2013.4020.000.00-2242.73%
BLK240119P004400002022-07-21 12:56PM EDT440.0025.5014.6019.300.00--1940.88%
BLK240119P004500002022-08-09 1:33PM EDT450.0020.8717.1019.700.00-11139.81%
BLK240119P004600002022-07-28 2:05PM EDT460.0026.0018.0020.200.00-11438.82%
BLK240119P004700002021-12-29 4:10PM EDT470.0019.5016.2024.000.00--139.81%
BLK240119P004800002022-08-09 2:06PM EDT480.0026.7019.6024.200.00-2238.60%
BLK240119P005000002022-08-09 10:18AM EDT500.0029.0022.2026.700.00-11237.36%
BLK240119P005200002022-08-03 12:41PM EDT520.0036.0025.8032.000.00-153637.40%
BLK240119P005300002022-07-06 2:33PM EDT530.0058.4032.9037.500.00--1538.62%
BLK240119P005400002021-11-10 7:53AM EDT540.0042.5026.5035.000.00--136.16%
BLK240119P005500002022-08-11 11:01AM EDT550.0032.7032.4036.00-32.70-50.00%21335.29%
BLK240119P005600002022-08-11 9:30AM EDT560.0036.0035.6038.50-33.40-48.13%21035.05%
BLK240119P005700002022-07-28 9:30AM EDT570.0059.5637.9041.600.00--1735.01%
BLK240119P005800002022-08-11 12:31PM EDT580.0041.5040.4043.10-7.50-15.31%12834.29%
BLK240119P005900002022-07-27 3:32PM EDT590.0066.0541.8047.500.00--2634.66%
BLK240119P006000002022-08-09 9:51AM EDT600.0055.1045.2049.500.00-14734.06%
BLK240119P006100002022-07-28 3:54PM EDT610.0068.2048.2053.100.00--11034.02%
BLK240119P006200002022-08-11 9:30AM EDT620.0051.8451.2056.30-27.41-34.59%12233.79%
BLK240119P006300002022-08-10 10:58AM EDT630.0059.6554.6058.30-6.45-9.76%1733.11%
BLK240119P006400002022-07-28 2:18PM EDT640.0081.8056.7061.600.00--1532.84%
BLK240119P006500002022-08-08 3:44PM EDT650.0071.6559.2065.300.00-56332.66%
BLK240119P006600002022-08-03 11:39AM EDT660.0082.3064.6067.900.00-12432.10%
BLK240119P006700002022-08-02 3:54PM EDT670.0091.8568.0071.700.00-3131.88%
BLK240119P006800002022-08-02 3:54PM EDT680.0096.7070.4078.300.00-18732.48%
BLK240119P007000002022-08-11 10:24AM EDT700.0081.2080.1084.30-16.30-16.72%13931.35%
BLK240119P007200002021-11-10 7:53AM EDT720.00105.4065.5074.700.00--1625.58%
BLK240119P007400002022-08-10 9:33AM EDT740.00108.5097.80101.90-10.60-8.90%12930.34%
BLK240119P008000002022-08-02 2:20PM EDT800.00165.05129.20135.200.00-11629.63%
BLK240119P008300002022-08-02 2:20PM EDT830.00186.45148.00153.100.00-1229.13%
BLK240119P008400002021-12-14 3:56PM EDT840.00120.90111.40120.500.00-2217.77%
BLK240119P008500002022-07-25 10:50AM EDT850.00232.64161.30166.100.00-6928.91%
BLK240119P008600002021-12-16 11:49AM EDT860.00117.72120.50130.000.00-5515.97%
BLK240119P008700002021-11-10 7:53AM EDT870.00136.50122.00132.000.00--113.81%
BLK240119P008800002021-10-21 11:02AM EDT880.00138.32133.50142.500.00-4014.64%
BLK240119P008900002021-10-21 11:02AM EDT890.00143.67138.50148.000.00-4013.39%
BLK240119P009000002022-07-15 10:03AM EDT900.00315.91195.50204.000.00-2629.35%
BLK240119P009100002021-12-29 1:19PM EDT910.00139.50146.00155.500.00-1210.00%
BLK240119P009200002022-07-15 10:03AM EDT920.00334.87211.90218.700.00-2329.18%
BLK240119P009300002021-11-11 2:24PM EDT930.00147.50150.60159.900.00-110.00%
BLK240119P009500002021-11-04 9:30AM EDT950.00161.10184.00193.500.00--10.00%
BLK240119P009600002021-11-10 7:53AM EDT960.00211.10168.50176.500.00--10.00%
BLK240119P010000002021-11-15 11:40AM EDT1,000.00174.00203.30212.200.00-110.00%
BLK240119P010100002021-11-12 11:46AM EDT1,010.00185.54201.00210.500.00-110.00%
BLK240119P011000002021-11-03 10:52AM EDT1,100.00252.69283.00292.500.00-140.00%
BLK240119P011600002021-11-10 7:53AM EDT1,160.00381.10300.00309.300.00-340.00%
BLK240119P012000002021-11-03 10:52AM EDT1,200.00326.50359.50368.500.00-230.00%
BLK240119P012600002021-11-23 12:21PM EDT1,260.00388.20385.00393.500.00--10.00%
BLK240119P012800002021-11-23 12:38PM EDT1,280.00405.70403.00411.200.00--10.00%
BLK240119P013600002021-11-10 7:53AM EDT1,360.00530.54467.00475.900.00-100.00%
BLK240119P014000002022-07-18 11:25AM EDT1,400.00794.60667.70675.300.00--042.35%