Singapore markets closed

BlackRock, Inc. (BLK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
756.35+5.12 (+0.68%)
At close: 04:00PM EST
756.35 0.00 (0.00%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK240119C002900002023-03-03 3:54PM EST290.00403.61377.00386.500.00-300.00%
BLK240119C003000002023-09-06 2:29PM EST300.00394.50347.40355.000.00-210.00%
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%
BLK240119C003400002023-09-06 2:40PM EST340.00355.00307.60315.100.00-200.00%
BLK240119C003500002023-11-28 2:54PM EST350.00388.70402.80410.600.00-1185.94%
BLK240119C003600002022-10-11 9:27AM EST360.00196.750.000.000.00-120.00%
BLK240119C003700002023-07-21 9:05AM EST370.00385.00297.60305.500.00-110.00%
BLK240119C004000002023-10-10 10:51AM EST400.00252.91255.80259.900.00-260.00%
BLK240119C004100002022-08-15 9:29AM EST410.00348.40250.90258.800.00-110.00%
BLK240119C004200002023-11-28 10:03AM EST420.00313.34332.70339.400.00-3492.77%
BLK240119C004300002023-02-02 12:18PM EST430.00354.75271.10279.900.00-190.00%
BLK240119C004400002022-12-23 10:17AM EST440.00285.50310.00319.000.00-1184.12%
BLK240119C004500002023-11-29 12:16PM EST450.00298.63302.50309.900.00-2285.79%
BLK240119C004600002022-09-27 2:52PM EST460.00161.32218.70226.200.00-110.00%
BLK240119C004700002023-02-23 11:48AM EST470.00232.00193.10200.100.00-110.00%
BLK240119C004800002022-11-18 11:43AM EST480.00270.50249.10256.700.00-200.00%
BLK240119C004900002022-12-19 9:37AM EST490.00240.00272.30280.700.00-1194.64%
BLK240119C005000002023-10-23 10:56AM EST500.00123.70225.30230.100.00-7260.00%
BLK240119C005100002023-03-15 11:22AM EST510.00150.60195.50200.500.00-120.00%
BLK240119C005200002023-04-17 11:27AM EST520.00198.30148.60151.800.00-460.00%
BLK240119C005300002023-04-24 9:58AM EST530.00170.02142.10145.500.00-140.00%
BLK240119C005400002023-07-18 11:31AM EST540.00203.55146.80151.100.00-870.00%
BLK240119C005500002023-11-29 12:19PM EST550.00198.10202.50210.800.00-11860.00%
BLK240119C005600002023-09-06 8:39AM EST560.00140.000.000.000.00-4270.00%
BLK240119C005700002023-10-30 9:27AM EST570.0050.550.000.000.00-1550.00%
BLK240119C005800002023-11-20 10:25AM EST580.00137.00173.80180.100.00-12149.81%
BLK240119C005900002023-11-29 11:16AM EST590.00158.00163.30169.600.00-11545.69%
BLK240119C006000002023-12-01 11:41AM EST600.00152.35153.80160.50+0.85+0.56%14145.80%
BLK240119C006100002023-11-27 1:34PM EST610.00120.55143.00150.900.00-15444.25%
BLK240119C006200002023-11-20 3:07PM EST620.00103.19134.30141.800.00-57243.73%
BLK240119C006300002023-11-16 10:49AM EST630.0088.25124.60130.100.00-113537.15%
BLK240119C006400002023-11-30 3:47PM EST640.00120.00113.50121.70+8.77+7.88%118438.21%
BLK240119C006500002023-11-20 2:29PM EST650.00103.80104.00111.60+27.90+36.76%110635.39%
BLK240119C006600002023-11-29 1:22PM EST660.0091.5094.80102.100.00-327533.70%
BLK240119C006700002023-11-27 1:34PM EST670.0089.5084.9092.40+24.86+38.46%110531.55%
BLK240119C006800002023-12-01 2:08PM EST680.0079.4979.1081.70+8.39+11.80%122427.69%
BLK240119C006900002023-11-29 10:47AM EST690.0070.0067.5074.40+6.20+9.72%112929.05%
BLK240119C007000002023-12-01 2:34PM EST700.0061.9859.4064.90+6.88+12.49%318426.80%
BLK240119C007100002023-12-01 10:15AM EST710.0050.0952.4054.80+3.17+6.76%210323.68%
BLK240119C007200002023-11-30 10:50AM EST720.0042.2745.0047.00+3.69+9.56%123523.12%
BLK240119C007300002023-11-30 2:23PM EST730.0032.1037.5039.500.00-2726522.39%
BLK240119C007400002023-12-01 12:46PM EST740.0032.1030.6031.50+6.45+25.15%1624720.68%
BLK240119C007500002023-12-01 3:49PM EST750.0025.1022.8025.70+5.20+26.13%1435720.54%
BLK240119C007600002023-12-01 1:57PM EST760.0019.0017.4020.10+2.70+16.56%3927719.94%
BLK240119C007700002023-12-01 3:51PM EST770.0014.5013.9015.30+1.66+12.93%1334419.42%
BLK240119C007800002023-12-01 3:51PM EST780.0010.8010.3011.20+1.40+14.89%2022018.84%
BLK240119C008000002023-12-01 3:06PM EST800.005.665.305.90+1.26+28.64%1579918.52%
BLK240119C008100002023-12-01 12:42PM EST810.004.003.704.40+1.03+34.68%118718.80%
BLK240119C008200002023-11-29 3:02PM EST820.002.242.602.850.00-106918.34%
BLK240119C008300002023-12-01 12:18PM EST830.001.851.802.00+0.50+37.04%26018.47%
BLK240119C008400002023-11-29 2:42PM EST840.001.201.251.450.00-28518.78%
BLK240119C008500002023-11-29 2:41PM EST850.000.650.551.250.00-35119.77%
BLK240119C008600002023-11-16 10:45AM EST860.000.300.251.450.00-15721.97%
BLK240119C008700002023-11-15 1:16PM EST870.000.450.201.250.00-32822.81%
BLK240119C008800002023-12-01 3:58PM EST880.000.350.350.45-0.40-53.33%16220.39%
BLK240119C008900002023-12-01 12:55PM EST890.000.300.200.35+0.05+20.00%52620.87%
BLK240119C009000002023-12-01 9:30AM EST900.000.350.051.60+0.30+600.00%1014228.41%
BLK240119C009100002023-11-28 11:10AM EST910.000.190.050.300.00-17722.78%
BLK240119C009200002023-10-16 1:43PM EST920.000.300.051.500.00-11730.83%
BLK240119C009300002023-11-29 9:30AM EST930.000.250.201.000.00-11329.96%
BLK240119C009400002023-09-08 2:44PM EST940.000.820.151.500.00-22233.50%
BLK240119C009500002023-11-30 1:51PM EST950.000.200.000.900.00-125331.90%
BLK240119C009600002023-09-25 9:49AM EST960.000.800.101.350.00-41635.41%
BLK240119C009700002023-11-30 1:10PM EST970.000.220.003.900.00-12945.09%
BLK240119C009800002023-07-27 12:20PM EST980.001.650.251.300.00-11137.62%
BLK240119C009900002023-08-31 8:55AM EST990.000.700.151.250.00-321538.56%
BLK240119C010000002023-11-28 12:02PM EST1,000.000.150.000.500.00-131834.64%
BLK240119C010100002023-08-01 8:37AM EST1,010.001.250.001.400.00-41741.64%
BLK240119C010200002023-10-31 1:18PM EST1,020.000.050.000.850.00-51539.56%
BLK240119C010300002023-11-06 10:12AM EST1,030.000.050.000.800.00-105840.27%
BLK240119C010400002023-06-15 2:44PM EST1,040.000.640.101.250.00-1244.21%
BLK240119C010500002023-09-20 10:12AM EST1,050.000.100.050.750.00-24941.97%
BLK240119C010600002023-07-20 11:51AM EST1,060.001.500.101.150.00-1745.76%
BLK240119C010800002023-07-28 11:30AM EST1,080.000.650.100.550.00-612643.12%
BLK240119C011000002023-11-17 10:35AM EST1,100.000.130.000.200.00-16439.89%
BLK240119C011200002023-07-18 10:05AM EST1,120.000.300.051.100.00-1951.49%
BLK240119C011400002023-08-03 8:59AM EST1,140.000.500.101.050.00-25153.04%
BLK240119C011600002023-08-29 12:12PM EST1,160.000.050.001.150.00-14650.61%
BLK240119C011800002023-10-30 1:07PM EST1,180.000.100.000.000.00-324525.00%
BLK240119C012000002023-10-27 1:09PM EST1,200.000.080.001.500.00-1055.86%
BLK240119C012200002023-03-10 10:42AM EST1,220.000.200.051.200.00-14356.23%
BLK240119C012400002023-07-14 8:47AM EST1,240.000.260.001.050.00-2056.59%
BLK240119C012600002023-09-28 10:33AM EST1,260.000.230.001.250.00-11259.40%
BLK240119C012800002022-06-08 12:25PM EST1,280.002.700.653.100.00-1170.85%
BLK240119C013000002023-07-20 9:50AM EST1,300.000.200.000.950.00-111560.45%
BLK240119C013200002022-08-05 9:51AM EST1,320.002.840.502.850.00-1172.95%
BLK240119C013400002023-07-28 8:45AM EST1,340.000.100.000.950.00-1363.33%
BLK240119C013600002023-06-27 1:34PM EST1,360.000.140.000.950.00-101064.72%
BLK240119C013800002022-08-05 8:51AM EST1,380.001.350.402.300.00-5075.34%
BLK240119C014000002023-06-28 8:36AM EST1,400.000.150.000.000.00-12325.00%
BLK240119C014200002023-10-10 12:07PM EST1,420.000.110.000.650.00-1865.97%
BLK240119C014400002023-11-30 3:38PM EST1,440.000.030.000.150.00-44858.59%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK240119P002700002023-11-30 3:49PM EST270.000.030.000.050.00-237888.28%
BLK240119P002800002023-05-31 1:32PM EST280.000.850.051.050.00-228115.28%
BLK240119P002900002023-01-26 3:52PM EST290.001.351.053.100.00-13134.47%
BLK240119P003000002023-12-01 3:49PM EST300.000.040.000.05-0.01-20.00%2067979.69%
BLK240119P003100002023-08-25 2:12PM EST310.000.260.050.700.00-11999.46%
BLK240119P003200002023-08-17 9:03AM EST320.000.400.050.800.00-2697.56%
BLK240119P003300002023-07-14 8:38AM EST330.000.220.001.000.00-21396.19%
BLK240119P003400002023-11-07 1:21PM EST340.000.100.000.350.00-172982.52%
BLK240119P003500002023-11-20 9:30AM EST350.000.060.000.350.00-38979.69%
BLK240119P003600002023-07-10 10:35AM EST360.001.000.251.350.00-12192.29%
BLK240119P003700002023-10-17 9:35AM EST370.000.350.001.500.00-11688.38%
BLK240119P003800002023-10-23 9:08AM EST380.000.500.000.000.00-51325.00%
BLK240119P003900002023-11-16 3:06PM EST390.000.160.000.400.00-409670.22%
BLK240119P004000002023-11-30 9:30AM EST400.000.100.051.000.00-117175.88%
BLK240119P004100002023-11-02 11:41AM EST410.000.550.000.700.00-21969.58%
BLK240119P004200002023-10-25 12:46PM EST420.000.950.000.800.00-1068.16%
BLK240119P004300002023-11-16 2:53PM EST430.000.200.001.100.00-23568.38%
BLK240119P004400002023-11-16 1:49PM EST440.000.150.050.500.00-13760.45%
BLK240119P004500002023-11-16 3:06PM EST450.000.320.050.450.00-207557.52%
BLK240119P004600002023-11-15 9:43AM EST460.000.490.001.100.00-13960.96%
BLK240119P004700002023-11-22 2:19PM EST470.000.200.051.200.00-15159.62%
BLK240119P004800002023-11-15 9:40AM EST480.000.500.000.500.00-112450.93%
BLK240119P004900002023-11-22 9:50AM EST490.000.310.000.550.00-14053.96%
BLK240119P005000002023-11-28 12:00PM EST500.000.150.100.900.00-122451.05%
BLK240119P005100002023-11-09 3:11PM EST510.000.930.000.600.00-23350.10%
BLK240119P005200002023-11-29 12:47PM EST520.000.850.052.900.00-1034955.13%
BLK240119P005300002023-11-20 1:03PM EST530.000.300.201.400.00-17352.23%
BLK240119P005400002023-12-01 3:25PM EST540.001.440.001.15+0.64+80.00%510848.23%
BLK240119P005500002023-11-30 3:49PM EST550.000.530.400.750.00-530742.92%
BLK240119P005600002023-11-22 12:11PM EST560.001.360.201.000.00-221042.71%
BLK240119P005700002023-11-29 9:38AM EST570.001.500.201.450.00-317743.23%
BLK240119P005800002023-11-30 1:13PM EST580.001.000.602.600.00-112545.95%
BLK240119P005900002023-11-21 11:05AM EST590.001.100.402.250.00-1015542.22%
BLK240119P006000002023-12-01 10:33AM EST600.000.880.601.10+0.33+60.00%660134.75%
BLK240119P006100002023-11-28 2:54PM EST610.001.000.351.150.00-214132.91%
BLK240119P006200002023-11-29 9:31AM EST620.001.200.751.350.00-221431.75%
BLK240119P006300002023-11-30 11:39AM EST630.001.300.751.300.00-116029.41%
BLK240119P006400002023-11-30 11:01AM EST640.001.450.852.050.00-1128030.02%
BLK240119P006500002023-12-01 11:43AM EST650.001.701.401.80-0.33-16.26%1143827.00%
BLK240119P006600002023-12-01 2:56PM EST660.002.031.952.25-0.42-17.14%615426.12%
BLK240119P006700002023-11-30 12:10PM EST670.003.252.352.800.00-115925.21%
BLK240119P006800002023-11-29 3:20PM EST680.003.952.703.600.00-420824.52%
BLK240119P006900002023-12-01 3:55PM EST690.004.224.004.50-1.09-20.53%316023.65%
BLK240119P007000002023-12-01 3:25PM EST700.005.205.105.70-1.60-23.53%2150122.88%
BLK240119P007100002023-12-01 1:27PM EST710.007.076.707.20-1.13-13.78%79022.11%
BLK240119P007200002023-12-01 3:21PM EST720.008.808.409.10-2.18-19.85%3031821.38%
BLK240119P007300002023-12-01 3:55PM EST730.0011.2910.9011.60-2.82-19.99%3516220.80%
BLK240119P007400002023-12-01 3:56PM EST740.0014.3013.9014.70-4.10-22.28%1315320.25%
BLK240119P007500002023-12-01 1:13PM EST750.0018.2417.7019.10-2.56-12.31%184420.32%
BLK240119P007600002023-12-01 2:19PM EST760.0022.5021.0023.50-3.85-14.61%412919.73%
BLK240119P007700002023-12-01 11:20AM EST770.0031.7525.8029.10-95.25-75.00%1019.57%
BLK240119P007800002023-12-01 12:56PM EST780.0033.9032.8037.50-8.01-19.11%31021.46%
BLK240119P008000002023-11-20 11:54AM EST800.0084.7047.2051.400.00-1320.78%
BLK240119P008100002023-06-08 10:24AM EST810.00141.00125.00130.600.00-1987.48%
BLK240119P008200002023-11-28 3:35PM EST820.0087.3965.9072.400.00-1126.88%
BLK240119P008300002023-09-07 1:40PM EST830.00138.30177.90185.800.00-100124.90%
BLK240119P008400002023-06-12 8:49AM EST840.00153.98118.60121.900.00-1061.41%
BLK240119P008500002023-06-07 2:24PM EST850.00175.20161.10168.300.00-52096.73%
BLK240119P008600002023-06-07 2:24PM EST860.00185.10172.00178.500.00-530100.02%
BLK240119P008700002023-06-08 9:26AM EST870.00200.49182.50190.700.00-10103.99%
BLK240119P008800002023-10-04 9:04AM EST880.00250.00216.20221.900.00-30127.37%
BLK240119P008900002023-04-20 2:01PM EST890.00192.70221.20230.500.00-41127.04%
BLK240119P009000002023-10-04 9:04AM EST900.00270.00236.90243.100.00-30133.41%
BLK240119P009100002022-02-07 12:57PM EST910.00176.78253.00262.500.00-204143.02%
BLK240119P009200002023-06-08 8:59AM EST920.00251.25231.30238.400.00-10114.87%
BLK240119P009300002023-06-22 8:30AM EST930.00248.30174.40182.400.00-1048.63%
BLK240119P009500002023-07-06 1:39PM EST950.00271.14236.30244.800.00-1097.84%
BLK240119P009600002022-05-02 12:19PM EST960.00350.44308.30315.900.00-22158.73%
BLK240119P010000002023-02-02 9:44AM EST1,000.00231.20306.40314.300.00-214127.78%
BLK240119P010100002021-11-12 10:46AM EST1,010.00185.54201.00210.500.00-110.00%
BLK240119P010200002022-12-29 9:54AM EST1,020.00306.30259.40266.400.00--148.33%
BLK240119P010300002022-12-07 9:46AM EST1,030.00317.05311.50318.900.00--2107.60%
BLK240119P010800002022-03-18 9:19AM EST1,080.00359.00394.50404.000.00-22151.35%
BLK240119P011000002023-10-18 9:30AM EST1,100.00477.400.000.000.00-100.00%
BLK240119P011600002021-11-10 6:53AM EST1,160.00381.10300.00309.300.00-340.00%
BLK240119P012000002022-06-07 12:24PM EST1,200.00525.03574.00583.800.00-20227.42%
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--0130.29%