Singapore markets close in 3 hours 54 minutes

BlackRock, Inc. (BLK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
737.78+1.46 (+0.20%)
At close: 01:00PM EST
742.24 +4.46 (+0.60%)
After hours: 04:52PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK240119C003000002022-09-06 9:39AM EST300.00363.00280.30286.500.00-240.00%
BLK240119C003200002022-08-03 1:43PM EST320.00369.20342.70349.100.00-200.00%
BLK240119C003300002022-06-02 10:43AM EST330.00340.78292.30299.500.00-110.00%
BLK240119C003400002022-09-23 8:53AM EST340.00266.26266.50273.700.00-220.00%
BLK240119C003600002022-10-11 9:27AM EST360.00196.750.000.000.00-120.00%
BLK240119C003700002022-03-28 8:55AM EST370.00382.00277.50287.000.00--10.00%
BLK240119C004000002022-10-13 8:45AM EST400.00153.42382.50392.000.00-1772.51%
BLK240119C004100002022-08-15 9:29AM EST410.00348.40250.90258.800.00-110.00%
BLK240119C004200002022-08-16 1:40PM EST420.00347.33232.60238.500.00-240.00%
BLK240119C004300002022-10-27 11:59AM EST430.00243.55320.20328.500.00-12047.46%
BLK240119C004400002022-10-12 9:29AM EST440.00139.950.000.000.00-110.00%
BLK240119C004500002022-06-02 10:51AM EST450.00239.51192.90200.900.00-120.00%
BLK240119C004600002022-09-27 2:52PM EST460.00161.32218.70226.200.00-110.00%
BLK240119C004700002022-07-29 2:14PM EST470.00224.00228.20236.500.00-110.00%
BLK240119C004800002022-11-18 11:43AM EST480.00270.50278.30287.000.00-2045.31%
BLK240119C005000002022-10-07 10:06AM EST500.00121.10191.60199.700.00-270.00%
BLK240119C005100002022-09-15 1:01PM EST510.00170.40112.40117.900.00-120.00%
BLK240119C005200002022-10-12 10:51AM EST520.0098.50281.80289.000.00-2158.25%
BLK240119C005300002022-10-13 1:21PM EST530.00108.13274.10283.000.00-3457.83%
BLK240119C005400002022-09-29 11:26AM EST540.00108.20171.40178.900.00--10.00%
BLK240119C005500002022-11-11 11:12AM EST550.00254.30223.70232.000.00-71742.26%
BLK240119C005600002022-10-27 10:36AM EST560.00151.45216.70224.500.00-12841.84%
BLK240119C005700002022-11-10 10:07AM EST570.00208.85209.10217.000.00-12041.38%
BLK240119C005800002022-10-21 1:12PM EST580.00103.50190.90198.500.00-12236.11%
BLK240119C005900002022-10-10 1:33PM EST590.0070.35144.00152.000.00-11415.20%
BLK240119C006000002022-11-10 10:07AM EST600.00187.65187.50195.500.00-11140.20%
BLK240119C006100002022-11-22 2:57PM EST610.00185.70180.50188.500.00-1339.79%
BLK240119C006200002022-11-10 11:24AM EST620.00181.20174.10182.000.00-1839.54%
BLK240119C006300002022-10-19 2:32PM EST630.0070.00157.80165.000.00-11835.27%
BLK240119C006400002022-11-04 2:36PM EST640.00107.90160.50168.500.00-24338.73%
BLK240119C006500002022-11-10 1:04PM EST650.00171.48157.50163.400.00-162238.86%
BLK240119C006600002022-11-01 8:30AM EST660.00100.60151.50157.000.00-12038.47%
BLK240119C006700002022-11-18 10:08AM EST670.00141.60145.30150.900.00-3938.15%
BLK240119C006800002022-11-08 11:13AM EST680.00106.90139.40145.400.00-1838.00%
BLK240119C006900002022-11-03 11:22AM EST690.0074.65133.70139.500.00-11337.67%
BLK240119C007000002022-11-21 9:41AM EST700.00120.00128.30133.500.00-12537.26%
BLK240119C007200002022-11-15 9:52AM EST720.00132.03116.90122.800.00-12336.76%
BLK240119C007400002022-11-22 10:25AM EST740.00109.60107.30112.400.00-12236.20%
BLK240119C007600002022-11-22 2:57PM EST760.0094.3097.80102.800.00-24435.73%
BLK240119C007800002022-11-14 1:57PM EST780.00101.9087.3093.900.00-32135.32%
BLK240119C008000002022-11-21 11:51AM EST800.0078.5780.6085.500.00-553234.91%
BLK240119C008100002022-11-11 9:30AM EST810.0087.3275.1081.400.00-11634.68%
BLK240119C008200002022-11-10 1:43PM EST820.0082.0069.7077.600.00-12334.51%
BLK240119C008300002022-11-10 2:22PM EST830.0079.2068.0073.900.00-11034.33%
BLK240119C008400002022-11-16 1:06PM EST840.0066.8764.2070.200.00-21834.10%
BLK240119C008500002022-11-15 3:25PM EST850.0070.6060.7066.500.00-11433.84%
BLK240119C008600002022-10-21 9:04AM EST860.0016.6052.8060.500.00-31032.79%
BLK240119C008700002022-11-02 2:09PM EST870.0029.5154.5059.700.00-101633.40%
BLK240119C008800002022-10-28 10:08AM EST880.0028.0053.0058.800.00-1033.95%
BLK240119C008900002022-10-24 8:48AM EST890.0017.000.000.000.00-253.13%
BLK240119C009000002022-11-21 11:51AM EST900.0047.3245.3051.200.00-13433.02%
BLK240119C009100002022-10-13 1:32PM EST910.009.7560.1067.700.00-2839.35%
BLK240119C009200002022-09-28 12:03PM EST920.0011.9120.8024.700.00-11024.79%
BLK240119C009300002022-11-15 9:36AM EST930.0050.0037.8045.200.00-1733.19%
BLK240119C009400002022-11-11 10:22AM EST940.0048.3936.1041.600.00-1432.61%
BLK240119C009500002022-11-10 2:48PM EST950.0042.5035.1039.300.00-542232.46%
BLK240119C009600002022-10-07 12:14PM EST960.005.4114.6018.500.00-1424.66%
BLK240119C009700002022-11-10 9:40AM EST970.0027.0030.5035.800.00-1832.46%
BLK240119C009800002022-10-07 12:14PM EST980.005.2112.6015.900.00-1624.58%
BLK240119C009900002022-10-24 1:45PM EST990.009.7026.0032.500.00-51032.43%
BLK240119C010000002022-11-14 12:03PM EST1,000.0032.8026.7030.700.00-210632.31%
BLK240119C010100002022-11-14 12:02PM EST1,010.0030.9024.0028.800.00-52632.12%
BLK240119C010200002022-11-10 10:06AM EST1,020.0022.8421.5027.200.00-1832.01%
BLK240119C010300002022-11-21 10:33AM EST1,030.0022.1019.1025.200.00-13731.70%
BLK240119C010400002022-10-04 1:58PM EST1,040.004.547.108.900.00-1223.65%
BLK240119C010500002022-11-21 10:21AM EST1,050.0019.9018.4021.700.00-13631.17%
BLK240119C010600002022-04-21 8:57AM EST1,060.0013.353.909.600.00-1325.05%
BLK240119C010800002022-11-14 1:58PM EST1,080.0021.6014.4018.200.00-72030.96%
BLK240119C011000002022-11-22 10:31AM EST1,100.0015.9013.2018.100.00-21831.86%
BLK240119C011200002022-10-24 12:04PM EST1,120.003.8710.3015.500.00-1231.37%
BLK240119C011400002022-06-08 12:11PM EST1,140.006.503.205.300.00--124.97%
BLK240119C011600002022-05-10 12:35PM EST1,160.005.004.807.900.00-1028.02%
BLK240119C011800002022-02-14 12:04AM EST1,180.0019.400.000.000.00--06.25%
BLK240119C012000002022-11-11 11:41AM EST1,200.0012.507.309.000.00-10020330.41%
BLK240119C012200002022-04-27 9:30AM EST1,220.004.003.306.200.00--128.75%
BLK240119C012400002022-07-05 8:30AM EST1,240.002.350.000.000.00--06.25%
BLK240119C012600002022-11-10 3:55PM EST1,260.007.303.507.800.00-1131.59%
BLK240119C012800002022-06-08 12:25PM EST1,280.002.700.653.100.00-1127.11%
BLK240119C013000002022-09-23 8:53AM EST1,300.001.590.551.950.00-110525.73%
BLK240119C013200002022-08-05 9:51AM EST1,320.002.840.502.850.00-1127.91%
BLK240119C013400002022-03-17 9:00AM EST1,340.005.730.009.600.00-2135.76%
BLK240119C013600002022-09-27 1:52PM EST1,360.000.600.602.300.00-1428.07%
BLK240119C013800002022-08-05 8:51AM EST1,380.001.350.402.300.00-5028.60%
BLK240119C014000002022-11-14 11:25AM EST1,400.002.951.303.700.00-61931.43%
BLK240119C014200002022-10-14 10:51AM EST1,420.000.501.855.500.00-1134.28%
BLK240119C014400002022-11-11 3:47PM EST1,440.002.800.953.100.00-192331.58%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK240119P002700002022-11-14 11:06AM EST270.004.702.654.700.00-3952.79%
BLK240119P002800002022-11-14 9:30AM EST280.005.023.104.500.00-1151.36%
BLK240119P002900002022-11-14 9:30AM EST290.005.393.406.800.00-1252.59%
BLK240119P003000002022-11-15 9:35AM EST300.005.703.907.300.00-114551.85%
BLK240119P003100002022-09-29 12:23PM EST310.0013.506.909.300.00-1254.39%
BLK240119P003200002022-11-14 11:34AM EST320.007.004.708.400.00-2650.18%
BLK240119P003300002022-10-03 8:34AM EST330.0016.900.000.000.00-1412.50%
BLK240119P003400002022-10-12 2:37PM EST340.0021.605.208.500.00-22449.85%
BLK240119P003500002022-10-13 12:03PM EST350.0019.705.709.200.00-12349.16%
BLK240119P003600002022-11-18 2:42PM EST360.0010.496.9011.000.00-11449.76%
BLK240119P003700002022-10-05 9:57AM EST370.0019.7011.7014.500.00-21450.44%
BLK240119P003800002022-10-05 10:34AM EST380.0021.6013.2015.100.00-2750.81%
BLK240119P003900002022-10-24 9:53AM EST390.0020.209.9012.600.00-22946.73%
BLK240119P004000002022-11-22 2:55PM EST400.0012.5010.7012.900.00-511345.49%
BLK240119P004100002022-10-10 9:47AM EST410.0032.4014.7018.700.00-11349.11%
BLK240119P004200002022-10-17 1:31PM EST420.0031.2015.5017.800.00-12046.78%
BLK240119P004300002022-10-24 10:03AM EST430.0027.2013.6016.100.00-42743.86%
BLK240119P004400002022-11-10 12:27PM EST440.0015.0714.1016.900.00-12443.02%
BLK240119P004500002022-11-14 2:40PM EST450.0017.3615.3018.200.00-12542.55%
BLK240119P004600002022-11-14 2:47PM EST460.0018.8316.3020.500.00-11542.75%
BLK240119P004700002022-11-10 11:02AM EST470.0020.0017.2021.000.00-11941.62%
BLK240119P004800002022-11-17 9:37AM EST480.0025.1019.3022.100.00-21640.90%
BLK240119P004900002022-11-10 12:18PM EST490.0021.8021.4023.500.00-202440.34%
BLK240119P005000002022-11-14 9:30AM EST500.0021.6422.6025.700.00-23140.23%
BLK240119P005100002022-10-12 10:37AM EST510.0070.6020.2023.600.00--1037.55%
BLK240119P005200002022-11-23 3:45PM EST520.0027.2025.7027.500.00-2028938.37%
BLK240119P005300002022-10-11 10:36AM EST530.0077.0527.4033.400.00-21740.06%
BLK240119P005400002022-11-14 2:47PM EST540.0030.8329.1032.800.00-1738.28%
BLK240119P005500002022-11-18 11:48AM EST550.0036.5031.2033.600.00-15237.22%
BLK240119P005600002022-10-31 9:46AM EST560.0049.5733.0036.500.00-11337.16%
BLK240119P005700002022-07-28 8:30AM EST570.0059.5647.6053.400.00-21743.23%
BLK240119P005800002022-11-11 11:57AM EST580.0036.1037.7042.100.00-93736.75%
BLK240119P005900002022-11-11 10:28AM EST590.0037.7040.0043.900.00-12836.04%
BLK240119P006000002022-11-11 10:22AM EST600.0040.4042.6045.000.00-523435.01%
BLK240119P006100002022-11-10 3:32PM EST610.0043.4945.3048.600.00-19834.99%
BLK240119P006200002022-10-25 2:06PM EST620.0081.3147.7053.700.00-12535.49%
BLK240119P006300002022-10-04 10:15AM EST630.00103.5080.3084.500.00-21045.56%
BLK240119P006400002022-11-18 2:42PM EST640.0062.3153.6058.100.00-12134.07%
BLK240119P006500002022-11-10 3:49PM EST650.0055.9057.3061.300.00-36833.68%
BLK240119P006600002022-11-22 1:19PM EST660.0067.3060.5064.800.00-22333.36%
BLK240119P006700002022-11-18 3:53PM EST670.0072.9564.0069.500.00-4233.41%
BLK240119P006800002022-11-15 2:51PM EST680.0070.1967.6070.600.00-19032.16%
BLK240119P006900002022-11-03 12:41PM EST690.00114.2071.9076.500.00-71432.52%
BLK240119P007000002022-11-17 10:58AM EST700.0091.0075.4079.400.00-54631.82%
BLK240119P007200002022-11-14 11:58AM EST720.0087.8684.0088.600.00-12231.41%
BLK240119P007400002022-11-16 1:07PM EST740.00102.9092.2097.900.00-12630.84%
BLK240119P007600002022-11-14 11:58AM EST760.00107.40101.30106.600.00-12429.88%
BLK240119P007800002022-10-25 12:26PM EST780.00176.01112.10119.800.00-11530.17%
BLK240119P008000002022-11-11 11:30AM EST800.00115.50122.70129.100.00-22029.02%
BLK240119P008100002022-10-13 1:32PM EST810.00257.49112.10120.500.00-2524.08%
BLK240119P008200002022-05-02 12:34PM EST820.00230.24192.00202.000.00-6547.94%
BLK240119P008300002022-10-28 2:07PM EST830.00191.32139.70146.600.00-4228.05%
BLK240119P008400002022-09-28 12:06PM EST840.00262.18194.40201.700.00-4043.49%
BLK240119P008500002022-08-16 1:37PM EST850.00147.80225.00230.900.00-1950.54%
BLK240119P008600002022-11-23 12:47PM EST860.00165.30159.60166.300.00-1327.34%
BLK240119P008700002022-08-18 2:00PM EST870.00167.22246.90254.200.00-2352.27%
BLK240119P008800002022-11-15 12:02PM EST880.00176.00173.60181.300.00-4127.26%
BLK240119P008900002021-10-21 10:02AM EST890.00143.67138.50148.000.00-400.00%
BLK240119P009000002022-11-11 2:34PM EST900.00164.10187.60195.800.00-62126.82%
BLK240119P009100002022-02-07 12:57PM EST910.00176.78253.00262.500.00-20446.74%
BLK240119P009200002022-10-31 11:41AM EST920.00275.37202.50211.000.00-3526.45%
BLK240119P009300002021-11-11 1:24PM EST930.00147.50150.00160.000.00-110.00%
BLK240119P009500002022-01-11 9:40AM EST950.00187.200.000.000.00-100.00%
BLK240119P009600002022-05-02 12:19PM EST960.00350.44308.30315.900.00-2250.46%
BLK240119P010000002022-11-23 12:16PM EST1,000.00273.00268.50276.10+99.00+56.90%1524.69%
BLK240119P010100002021-11-12 10:46AM EST1,010.00185.54201.00210.500.00-110.00%
BLK240119P010800002022-03-18 9:19AM EST1,080.00359.00394.50404.000.00-2248.72%
BLK240119P011000002022-06-07 12:24PM EST1,100.00426.03475.90484.400.00-2268.66%
BLK240119P011600002021-11-10 6:53AM EST1,160.00381.10300.00309.300.00-340.00%
BLK240119P012000002022-06-07 12:24PM EST1,200.00525.03574.00583.800.00-2073.70%
BLK240119P012600002021-11-23 11:21AM EST1,260.00388.20385.50394.000.00--10.00%
BLK240119P012800002021-11-23 11:38AM EST1,280.00405.70402.00410.500.00--10.00%
BLK240119P013600002021-11-10 6:53AM EST1,360.00530.54464.60473.600.00-100.00%
BLK240119P014000002022-07-18 10:25AM EST1,400.00794.60660.50669.900.00--036.10%