BLK - BlackRock, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK240119C002900002023-03-03 4:54PM EDT290.00403.61377.00386.500.00-300.00%
BLK240119C003000002023-03-03 4:54PM EDT300.00393.57367.50377.000.00-310.00%
BLK240119C003200002022-08-03 2:43PM EDT320.00369.20342.70349.100.00-200.00%
BLK240119C003300002022-06-02 11:43AM EDT330.00340.78292.30299.500.00-110.00%
BLK240119C003400002022-09-23 9:53AM EDT340.00266.26266.50273.700.00-220.00%
BLK240119C003600002022-10-11 10:27AM EDT360.00196.750.000.000.00-120.00%
BLK240119C003700002022-03-28 9:55AM EDT370.00382.00277.50287.000.00--10.00%
BLK240119C004000002023-05-24 10:52AM EDT400.00256.10281.00289.500.00-1948.56%
BLK240119C004100002022-08-15 10:29AM EDT410.00348.40250.90258.800.00-110.00%
BLK240119C004200002022-08-16 2:40PM EDT420.00347.33232.60238.500.00-240.00%
BLK240119C004300002023-02-02 1:18PM EDT430.00354.75271.10279.900.00-1961.00%
BLK240119C004400002022-12-23 11:17AM EDT440.00285.50310.00319.000.00-1197.29%
BLK240119C004500002022-06-02 11:51AM EDT450.00239.51192.90200.900.00-120.00%
BLK240119C004600002022-09-27 3:52PM EDT460.00161.32218.70226.200.00-1133.04%
BLK240119C004700002023-02-23 12:48PM EDT470.00232.00193.10200.100.00-110.00%
BLK240119C004800002022-11-18 12:43PM EDT480.00270.50249.10256.700.00-2070.67%
BLK240119C004900002022-12-19 10:37AM EDT490.00240.00272.30280.700.00-1190.30%
BLK240119C005000002023-06-02 3:42PM EDT500.00194.82189.20198.00-21.58-9.97%42640.01%
BLK240119C005100002023-03-15 12:22PM EDT510.00150.60195.50200.500.00-1247.94%
BLK240119C005200002023-04-17 12:27PM EDT520.00198.30148.60151.800.00-460.00%
BLK240119C005300002023-04-24 10:58AM EDT530.00170.02142.10145.500.00-140.00%
BLK240119C005400002023-03-10 2:53PM EDT540.00138.11145.10151.600.00-8827.51%
BLK240119C005500002023-04-06 10:02AM EDT550.00141.70125.60129.200.00-4190.00%
BLK240119C005600002023-03-06 11:47AM EDT560.00171.10131.80136.500.00-22828.32%
BLK240119C005700002023-05-22 11:10AM EDT570.00126.85131.70137.800.00-245434.24%
BLK240119C005800002023-04-06 10:00AM EDT580.00119.70106.00108.000.00-12118.28%
BLK240119C005900002023-05-08 10:39AM EDT590.0098.80117.20121.500.00-52532.63%
BLK240119C006000002023-06-02 12:35PM EDT600.00113.70108.00114.50+17.70+18.44%21932.37%
BLK240119C006100002023-05-16 2:31PM EDT610.00105.49100.70108.10+29.39+38.62%12032.33%
BLK240119C006200002023-06-01 9:58AM EDT620.0098.4794.90100.50+13.14+15.40%12531.53%
BLK240119C006300002023-05-18 10:32AM EDT630.0078.6588.8093.100.00-14030.75%
BLK240119C006400002023-05-26 3:23PM EDT640.0082.1581.7086.400.00-39930.24%
BLK240119C006500002023-06-02 10:50AM EDT650.0079.7576.0079.90+18.30+29.78%12729.72%
BLK240119C006600002023-06-01 2:06PM EDT660.0067.6169.5074.000.00-73829.39%
BLK240119C006700002023-05-25 9:52AM EDT670.0057.4863.9068.500.00-14029.14%
BLK240119C006800002023-05-25 3:42PM EDT680.0053.3057.0063.100.00-112928.82%
BLK240119C006900002023-05-26 3:23PM EDT690.0054.1553.1056.900.00-23728.02%
BLK240119C007000002023-06-02 10:05AM EDT700.0050.0047.6051.70+10.00+25.00%310527.56%
BLK240119C007200002023-06-01 3:10PM EDT720.0037.0838.8042.000.00-113426.63%
BLK240119C007300002023-05-31 3:10PM EDT730.0029.6034.6037.400.00-535626.09%
BLK240119C007400002023-06-02 2:59PM EDT740.0033.5031.0033.40+7.20+27.38%113125.71%
BLK240119C007500002023-06-02 2:51PM EDT750.0029.8026.7030.70+5.01+20.21%42025.84%
BLK240119C007600002023-06-02 1:08PM EDT760.0026.4124.2027.20+5.51+26.36%210625.46%
BLK240119C007700002023-05-31 2:41PM EDT770.0018.4021.5024.500.00-1425.36%
BLK240119C007800002023-06-02 2:20PM EDT780.0020.7418.8020.80+2.34+12.72%35824.60%
BLK240119C008000002023-06-02 1:08PM EDT800.0016.0714.7016.30+4.07+33.92%1352024.28%
BLK240119C008100002023-06-02 9:52AM EDT810.0013.8012.4015.00+1.19+9.44%12924.53%
BLK240119C008200002023-05-08 9:51AM EDT820.0012.3011.1012.400.00-13823.83%
BLK240119C008300002023-05-24 2:27PM EDT830.008.209.1012.000.00-22224.51%
BLK240119C008400002023-05-26 2:28PM EDT840.0010.108.309.600.00-16223.66%
BLK240119C008500002023-05-31 11:02AM EDT850.006.407.207.900.00-14423.15%
BLK240119C008600002023-05-02 11:24AM EDT860.006.005.606.300.00-11822.53%
BLK240119C008700002023-05-02 2:58PM EDT870.005.874.406.100.00-12123.12%
BLK240119C008800002023-05-23 2:28PM EDT880.004.304.405.000.00-11822.72%
BLK240119C008900002023-04-25 12:32PM EDT890.005.903.804.500.00-11022.88%
BLK240119C009000002023-06-01 3:10PM EDT900.003.253.103.700.00-14722.57%
BLK240119C009100002023-05-26 1:55PM EDT910.003.502.703.200.00-15422.53%
BLK240119C009200002023-05-31 2:32PM EDT920.002.302.303.600.00-21323.76%
BLK240119C009300002023-05-24 1:34PM EDT930.001.701.403.000.00-21223.51%
BLK240119C009400002023-05-31 12:19PM EDT940.001.921.402.850.00-12023.89%
BLK240119C009500002023-05-22 1:57PM EDT950.001.701.052.450.00-126423.80%
BLK240119C009600002023-05-16 2:31PM EDT960.001.450.852.300.00-11624.11%
BLK240119C009700002023-03-27 3:12PM EDT970.003.201.402.750.00-12825.51%
BLK240119C009800002023-04-17 11:35AM EDT980.003.100.251.700.00-21123.95%
BLK240119C009900002023-02-10 3:35PM EDT990.0011.202.904.500.00-421629.39%
BLK240119C010000002023-05-30 12:56PM EDT1,000.001.250.351.750.00-530925.14%
BLK240119C010100002023-05-12 3:44PM EDT1,010.001.000.301.650.00-2725.41%
BLK240119C010200002023-05-22 11:12AM EDT1,020.000.950.251.550.00-11125.66%
BLK240119C010300002023-04-04 3:31PM EDT1,030.001.700.451.600.00-55826.30%
BLK240119C010400002023-03-01 4:10PM EDT1,040.003.440.603.400.00-1230.55%
BLK240119C010500002023-04-18 1:11PM EDT1,050.001.350.051.300.00-14926.42%
BLK240119C010600002023-04-18 1:11PM EDT1,060.001.250.051.250.00-1026.73%
BLK240119C010800002023-02-02 1:41PM EDT1,080.008.001.253.200.00-112132.28%
BLK240119C011000002023-05-30 12:57PM EDT1,100.000.550.051.150.00-125128.22%
BLK240119C011200002023-05-22 2:20PM EDT1,120.000.500.051.100.00-1428.91%
BLK240119C011400002023-03-15 11:05AM EDT1,140.001.000.151.500.00-2331.12%
BLK240119C011600002023-04-18 9:53AM EDT1,160.000.520.051.050.00-1030.38%
BLK240119C011800002023-05-12 3:14PM EDT1,180.000.250.050.600.00-126329.00%
BLK240119C012000002023-05-11 10:51AM EDT1,200.000.400.151.000.00-121031.76%
BLK240119C012200002023-03-10 11:42AM EDT1,220.000.200.051.200.00-14333.35%
BLK240119C012400002023-02-16 4:47PM EDT1,240.000.700.051.300.00-12034.50%
BLK240119C012600002022-11-10 4:55PM EDT1,260.007.302.805.400.00-1144.42%
BLK240119C012800002022-06-08 1:25PM EDT1,280.002.700.653.100.00-1141.05%
BLK240119C013000002023-04-14 9:45AM EDT1,300.000.050.051.000.00-310435.46%
BLK240119C013200002022-08-05 10:51AM EDT1,320.002.840.502.850.00-1142.04%
BLK240119C013400002022-03-17 10:00AM EDT1,340.005.730.009.600.00-2153.52%
BLK240119C013600002022-09-27 2:52PM EDT1,360.000.600.602.300.00-1442.11%
BLK240119C013800002022-08-05 9:51AM EDT1,380.001.350.402.300.00-5042.82%
BLK240119C014000002023-05-30 2:45PM EDT1,400.000.100.000.950.00-122238.55%
BLK240119C014200002023-01-26 4:51PM EDT1,420.000.360.000.900.00-11338.92%
BLK240119C014400002023-06-02 3:11PM EDT1,440.000.050.050.95-0.15-75.00%14139.80%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK240119P002700002023-06-02 2:48PM EDT270.000.750.150.85+0.13+20.97%3824552.78%
BLK240119P002800002023-05-31 2:32PM EDT280.000.850.201.400.00-22850.44%
BLK240119P002900002023-01-26 4:52PM EDT290.001.351.053.100.00-1356.14%
BLK240119P003000002023-05-17 3:33PM EDT300.001.200.451.500.00-4348151.34%
BLK240119P003100002023-01-11 10:36AM EDT310.003.801.453.500.00-1253.77%
BLK240119P003200002023-05-17 9:36AM EDT320.001.900.601.750.00-3648.85%
BLK240119P003300002023-04-26 12:14PM EDT330.002.130.952.450.00-181149.85%
BLK240119P003400002023-04-24 1:40PM EDT340.002.301.206.000.00-12451.61%
BLK240119P003500002023-05-04 1:42PM EDT350.004.190.252.650.00-68146.90%
BLK240119P003600002023-05-10 12:06PM EDT360.004.000.703.300.00-12247.07%
BLK240119P003700002023-02-10 1:41PM EDT370.004.506.508.600.00-21654.27%
BLK240119P003800002023-05-05 12:17PM EDT380.005.002.003.500.00-52744.10%
BLK240119P003900002023-04-25 1:18PM EDT390.004.473.305.700.00-13947.09%
BLK240119P004000002023-05-31 10:03AM EDT400.004.002.454.700.00-214743.37%
BLK240119P004100002023-05-04 1:58PM EDT410.008.292.805.200.00-21542.63%
BLK240119P004200002023-05-17 9:36AM EDT420.006.603.305.600.00-32341.65%
BLK240119P004300002023-06-01 11:24AM EDT430.005.703.905.900.00-33040.47%
BLK240119P004400002023-05-23 1:20PM EDT440.006.404.305.000.00-11637.33%
BLK240119P004500002023-06-01 1:31PM EDT450.006.714.905.400.00-12936.40%
BLK240119P004600002023-05-26 1:50PM EDT460.006.005.406.60-1.58-20.84%12636.61%
BLK240119P004700002023-05-09 11:17AM EDT470.0013.275.907.700.00-22836.47%
BLK240119P004800002023-05-04 1:58PM EDT480.0017.066.808.800.00-22436.17%
BLK240119P004900002023-04-14 10:13AM EDT490.0010.5014.4017.400.00-53143.00%
BLK240119P005000002023-05-30 2:25PM EDT500.0011.208.209.600.00-118133.78%
BLK240119P005100002023-05-17 2:05PM EDT510.0015.509.5011.200.00-11933.76%
BLK240119P005200002023-06-02 11:02AM EDT520.0011.3010.6012.00-4.60-28.93%731532.85%
BLK240119P005300002023-05-25 1:11PM EDT530.0018.3011.4012.600.00-13031.71%
BLK240119P005400002023-06-01 1:33PM EDT540.0016.8012.6015.600.00-15232.50%
BLK240119P005500002023-06-01 12:22PM EDT550.0018.5014.2015.400.00-111830.62%
BLK240119P005600002023-06-02 1:21PM EDT560.0016.6015.6018.00-9.40-36.15%116130.80%
BLK240119P005700002023-06-02 10:01AM EDT570.0019.9016.9019.60-6.80-25.47%1210330.14%
BLK240119P005800002023-05-25 12:30PM EDT580.0029.3519.1021.900.00-19629.84%
BLK240119P005900002023-06-02 10:08AM EDT590.0023.6021.5023.70-3.20-11.94%213629.12%
BLK240119P006000002023-06-02 2:28PM EDT600.0024.5023.5026.30-8.60-25.98%1026228.78%
BLK240119P006100002023-06-02 9:53AM EDT610.0028.6026.4028.90-11.04-27.85%59528.33%
BLK240119P006200002023-06-02 2:47PM EDT620.0029.3029.1031.00-12.70-30.24%68327.50%
BLK240119P006300002023-06-01 3:07PM EDT630.0034.5031.6034.00-3.50-9.21%13027.05%
BLK240119P006400002023-06-01 2:29PM EDT640.0041.5034.5037.700.00-1122826.84%
BLK240119P006500002023-06-01 2:33PM EDT650.0041.3038.2041.70-4.10-9.03%233426.65%
BLK240119P006600002023-06-01 1:32PM EDT660.0050.0041.5045.400.00-16526.19%
BLK240119P006700002023-05-30 9:43AM EDT670.0052.3445.2050.400.00-59626.22%
BLK240119P006800002023-06-02 1:15PM EDT680.0051.0349.6054.20-8.37-14.09%19425.56%
BLK240119P006900002023-05-18 3:39PM EDT690.0065.3053.3057.500.00-17324.55%
BLK240119P007000002023-05-31 12:37PM EDT700.0075.0058.9062.000.00-527523.96%
BLK240119P007200002023-06-01 1:29PM EDT720.0080.1068.7075.200.00-2211924.33%
BLK240119P007400002023-06-02 12:30PM EDT740.0083.1081.1086.60-9.40-10.16%713323.32%
BLK240119P007600002023-05-26 3:02PM EDT760.00105.5794.00100.100.00-15522.78%
BLK240119P007800002023-02-14 4:01PM EDT780.0095.40154.30160.900.00-47145.41%
BLK240119P008000002023-03-16 10:14AM EDT800.00184.00121.00128.000.00-29620.15%
BLK240119P008100002023-03-10 3:38PM EDT810.00178.70159.30165.900.00-11037.11%
BLK240119P008200002023-04-24 10:11AM EDT820.00147.80172.50176.200.00-51538.43%
BLK240119P008300002023-02-02 3:24PM EDT830.00103.70149.80154.000.00-6819.71%
BLK240119P008400002023-01-24 1:22PM EDT840.00122.90159.30165.200.00-11421.63%
BLK240119P008500002023-04-26 12:10PM EDT850.00194.60178.20186.500.00-11130.64%
BLK240119P008600002023-04-21 2:10PM EDT860.00180.10191.10201.000.00-6834.35%
BLK240119P008700002023-04-21 12:50PM EDT870.00189.40201.90211.000.00-4735.30%
BLK240119P008800002022-11-15 1:02PM EDT880.00176.00201.20206.800.00-4126.30%
BLK240119P008900002023-04-20 3:01PM EDT890.00192.70221.20230.500.00-4136.84%
BLK240119P009000002023-02-07 2:48PM EDT900.00182.00244.40252.200.00-1044.58%
BLK240119P009100002022-02-07 1:57PM EDT910.00176.78253.00262.500.00-20445.67%
BLK240119P009200002023-05-22 11:12AM EDT920.00253.12238.00246.900.00-1129.46%
BLK240119P009300002021-11-11 2:24PM EDT930.00147.50150.00160.000.00-110.00%
BLK240119P009500002022-01-11 10:40AM EDT950.00187.200.000.000.00-100.00%
BLK240119P009600002022-05-02 1:19PM EDT960.00350.44308.30315.900.00-2251.97%
BLK240119P010000002023-02-02 10:44AM EDT1,000.00231.20306.40314.300.00-2140.00%
BLK240119P010100002021-11-12 11:46AM EDT1,010.00185.54201.00210.500.00-110.00%
BLK240119P010200002022-12-29 10:54AM EDT1,020.00306.30259.40266.400.00--10.00%
BLK240119P010300002022-12-07 10:46AM EDT1,030.00317.05311.50318.900.00--20.00%
BLK240119P010800002022-03-18 10:19AM EDT1,080.00359.00394.50404.000.00-2236.44%
BLK240119P011000002022-12-01 3:38PM EDT1,100.00382.18386.50396.000.00-200.00%
BLK240119P011600002021-11-10 7:53AM EDT1,160.00381.10300.00309.300.00-340.00%
BLK240119P012000002022-06-07 1:24PM EDT1,200.00525.03574.00583.800.00-2081.91%
BLK240119P012600002021-11-23 12:21PM EDT1,260.00388.20385.50394.000.00--10.00%
BLK240119P012800002021-11-23 12:38PM EDT1,280.00405.70402.00410.500.00--10.00%
BLK240119P013600002021-11-10 7:53AM EDT1,360.00530.54464.60473.600.00-100.00%
BLK240119P014000002022-07-18 11:25AM EDT1,400.00794.60660.50669.900.00--00.00%