Singapore markets closed

BlackRock, Inc. (BLK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
749.98+2.68 (+0.36%)
At close: 04:00PM EDT
749.99 +0.01 (+0.00%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK240621C003200002023-06-20 10:05AM EDT320.00372.00429.40438.000.00-11116.82%
BLK240621C003800002023-12-18 2:15PM EDT380.00426.17414.00422.500.00-11198.63%
BLK240621C004000002023-08-23 3:34PM EDT400.00285.20263.50271.700.00-110.00%
BLK240621C004200002023-11-06 12:59PM EDT420.00240.80325.80333.600.00-1182.78%
BLK240621C004800002024-02-27 1:06PM EDT480.00323.21353.90362.000.00-13198.74%
BLK240621C004900002023-09-01 10:42AM EDT490.00226.92171.20178.700.00-420.00%
BLK240621C005000002024-03-01 2:39PM EDT500.00315.36334.10342.000.00-29187.72%
BLK240621C005300002024-01-23 11:47AM EDT530.00266.96282.40290.000.00-3233146.45%
BLK240621C005400002023-11-02 9:43AM EDT540.00108.65221.40228.000.00-1074.91%
BLK240621C005600002023-10-06 10:09AM EDT560.00110.95117.00122.100.00-450.00%
BLK240621C005800002023-11-22 11:47AM EDT580.00162.30232.90238.000.00-16123.22%
BLK240621C005900002023-12-01 1:36PM EDT590.00176.95230.20238.000.00-111127.97%
BLK240621C006000002023-12-28 10:49AM EDT600.00224.50191.60200.000.00-22693.99%
BLK240621C006100002023-12-14 12:45PM EDT610.00207.00196.00204.800.00-15105.34%
BLK240621C006200002023-11-07 3:06PM EDT620.0067.50143.20149.300.00-11053.30%
BLK240621C006300002024-01-26 3:37PM EDT630.00167.40186.20194.600.00-326107.00%
BLK240621C006400002024-04-17 2:05PM EDT640.00123.26112.60118.800.00-14037.70%
BLK240621C006500002024-04-01 3:31PM EDT650.00184.45103.40109.600.00-11836.25%
BLK240621C006600002023-11-14 11:07AM EDT660.0065.00155.90160.300.00-14692.39%
BLK240621C006700002024-04-05 2:26PM EDT670.00138.9285.1090.800.00-38332.52%
BLK240621C006800002024-04-10 1:09PM EDT680.00113.4276.6083.800.00-12133.20%
BLK240621C006900002024-01-04 1:45PM EDT690.00120.95111.60118.900.00-13968.80%
BLK240621C007000002024-04-19 12:36PM EDT700.0061.0560.5066.40-44.07-41.92%18930.01%
BLK240621C007100002024-04-10 9:31AM EDT710.0094.4753.3058.600.00-116128.98%
BLK240621C007200002024-04-16 3:14PM EDT720.0053.0046.2051.000.00-227427.86%
BLK240621C007300002024-04-19 3:02PM EDT730.0040.4040.0044.40-5.29-11.58%214127.30%
BLK240621C007400002024-04-19 3:06PM EDT740.0033.5534.6036.00-1.45-4.14%25424.91%
BLK240621C007500002024-04-18 2:52PM EDT750.0030.3029.1030.100.00-28224.23%
BLK240621C007600002024-04-19 1:26PM EDT760.0024.2024.0025.00-1.40-5.47%106023.77%
BLK240621C007700002024-04-19 3:02PM EDT770.0019.3019.3020.70-0.35-1.78%1311023.54%
BLK240621C007800002024-04-19 3:02PM EDT780.0015.5015.7016.80-1.50-8.82%510623.20%
BLK240621C007900002024-04-19 3:02PM EDT790.0012.5012.4013.60+0.30+2.46%39523.03%
BLK240621C008000002024-04-19 3:02PM EDT800.009.909.7010.90+0.20+2.06%88122.89%
BLK240621C008100002024-04-19 12:45PM EDT810.007.687.508.60-1.17-13.22%59622.72%
BLK240621C008200002024-04-19 1:06PM EDT820.006.005.606.80-1.34-18.26%710622.68%
BLK240621C008300002024-04-19 1:06PM EDT830.004.654.405.40-1.35-22.50%433122.75%
BLK240621C008400002024-04-19 3:01PM EDT840.003.603.504.60+0.03+0.84%18023.34%
BLK240621C008500002024-04-18 12:31PM EDT850.003.702.703.400.00-19623.00%
BLK240621C008600002024-04-19 12:32PM EDT860.002.102.102.75-0.90-30.00%15323.27%
BLK240621C008700002024-04-19 3:02PM EDT870.001.851.602.10-0.60-24.49%131423.25%
BLK240621C008800002024-04-18 3:59PM EDT880.001.501.251.800.00-210023.82%
BLK240621C008900002024-04-11 3:29PM EDT890.005.551.151.500.00-215624.23%
BLK240621C009000002024-04-19 11:46AM EDT900.001.100.951.25-0.07-5.98%237224.61%
BLK240621C009100002024-04-12 12:44PM EDT910.002.220.751.150.00-22025.42%
BLK240621C009200002024-04-09 2:56PM EDT920.004.100.651.000.00-18425.94%
BLK240621C009300002024-04-12 9:34AM EDT930.002.250.500.900.00-42526.59%
BLK240621C009400002024-04-17 3:55PM EDT940.000.750.350.850.00-111427.42%
BLK240621C009500002024-04-17 11:02AM EDT950.000.500.300.750.00-114927.92%
BLK240621C009600002024-04-05 10:25AM EDT960.002.450.200.700.00-41728.65%
BLK240621C009700002024-04-19 2:43PM EDT970.000.500.200.70-0.10-16.67%31529.64%
BLK240621C009800002024-04-02 11:57AM EDT980.002.000.150.650.00-11730.30%
BLK240621C009900002024-04-02 1:21PM EDT990.001.700.150.600.00-12630.91%
BLK240621C010000002024-04-17 10:25AM EDT1,000.000.400.000.600.00-18331.84%
BLK240621C010200002024-04-08 3:23PM EDT1,020.001.110.252.900.00-11143.59%
BLK240621C010400002024-04-15 9:31AM EDT1,040.000.500.003.600.00-102147.69%
BLK240621C010500002024-03-21 10:16AM EDT1,050.000.970.202.850.00-3005546.59%
BLK240621C010600002024-03-21 10:16AM EDT1,060.000.870.002.800.00-3005147.46%
BLK240621C010800002024-03-05 11:02AM EDT1,080.001.000.600.950.00-18041.43%
BLK240621C011000002024-04-19 3:15PM EDT1,100.000.200.100.40-0.10-33.33%25038.50%
BLK240621C011200002024-03-08 10:30AM EDT1,120.000.750.004.300.00-2350.89%
BLK240621C011400002024-03-12 10:13AM EDT1,140.000.700.000.650.00-1144.14%
BLK240621C011800002024-03-06 4:21PM EDT1,180.000.300.100.550.00-301846.20%
BLK240621C012000002024-04-15 3:57PM EDT1,200.000.160.050.650.00-143848.66%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK240621P003100002024-02-08 1:11PM EDT310.000.410.002.000.00--197.63%
BLK240621P003200002023-11-21 3:28PM EDT320.000.200.000.900.00-12785.06%
BLK240621P003300002024-03-15 11:28AM EDT330.000.200.000.550.00-1177.59%
BLK240621P003400002023-08-09 12:03PM EDT340.001.730.102.000.00--1188.79%
BLK240621P003500002024-03-15 1:06PM EDT350.000.150.000.600.00-32473.10%
BLK240621P003600002023-10-27 2:10PM EDT360.003.200.001.500.00-3079.10%
BLK240621P003700002024-03-05 12:05PM EDT370.000.050.000.300.00-4363.18%
BLK240621P003800002024-01-08 3:16PM EDT380.000.480.051.350.00-1573.07%
BLK240621P003900002023-06-08 10:12AM EDT390.005.702.455.800.00-1394.34%
BLK240621P004000002024-04-12 3:50PM EDT400.000.060.003.400.00-21577.62%
BLK240621P004100002024-01-12 2:01PM EDT410.000.250.000.800.00-41560.99%
BLK240621P004200002024-01-03 4:09PM EDT420.001.800.000.900.00-41459.64%
BLK240621P004300002024-04-15 9:30AM EDT430.000.900.002.500.00-1466.30%
BLK240621P004400002023-03-24 10:51AM EDT440.0020.719.8013.600.00-11101.49%
BLK240621P004500002023-12-14 11:00AM EDT450.001.100.103.200.00-61964.29%
BLK240621P004600002024-04-15 12:16PM EDT460.000.100.002.700.00-21959.85%
BLK240621P004700002024-03-06 10:30AM EDT470.000.400.000.550.00-21150.37%
BLK240621P004800002024-04-15 3:18PM EDT480.000.110.054.400.00-19060.25%
BLK240621P004900002024-04-15 3:07PM EDT490.000.500.004.500.00-121157.97%
BLK240621P005000002024-04-15 3:07PM EDT500.000.600.051.300.00-12750.50%
BLK240621P005100002024-04-17 9:54AM EDT510.000.230.103.300.00-1013550.64%
BLK240621P005200002024-02-02 3:28PM EDT520.000.950.251.400.00-27746.83%
BLK240621P005300002024-01-05 12:03PM EDT530.002.050.651.350.00-362844.45%
BLK240621P005400002024-04-16 3:43PM EDT540.000.560.100.850.00-28039.28%
BLK240621P005500002024-04-04 2:58PM EDT550.000.800.500.850.00-24337.37%
BLK240621P005600002024-04-03 3:33PM EDT560.000.680.351.000.00-26536.43%
BLK240621P005700002024-01-19 1:06PM EDT570.001.910.752.300.00-266040.25%
BLK240621P005800002024-02-22 1:24PM EDT580.001.450.101.700.00-1735.92%
BLK240621P005900002024-04-17 1:56PM EDT590.001.221.101.50-0.08-6.15%14133.12%
BLK240621P006000002024-04-16 1:19PM EDT600.001.351.351.800.00-171032.31%
BLK240621P006100002024-04-18 12:51PM EDT610.002.001.552.10+0.23+12.99%16331.31%
BLK240621P006200002024-04-19 10:36AM EDT620.002.072.052.45-4.68-69.33%94530.32%
BLK240621P006300002024-04-19 3:13PM EDT630.002.592.402.90+0.04+1.57%12229.41%
BLK240621P006400002024-04-18 12:51PM EDT640.003.103.003.500.00-411328.65%
BLK240621P006500002024-04-19 10:39AM EDT650.003.803.404.20-0.45-10.59%86227.86%
BLK240621P006600002024-04-17 12:05PM EDT660.005.203.505.100.00-13227.16%
BLK240621P006700002024-04-15 12:08PM EDT670.005.515.606.20+1.11+25.23%16726.50%
BLK240621P006800002024-04-19 10:49AM EDT680.006.706.807.60-1.05-13.55%114425.95%
BLK240621P006900002024-04-18 10:10AM EDT690.008.008.209.200.00-12325.31%
BLK240621P007000002024-04-19 11:25AM EDT700.0010.6010.2011.10+1.60+17.78%110024.68%
BLK240621P007100002024-04-19 12:23PM EDT710.0013.6012.5013.50+1.30+10.57%107324.19%
BLK240621P007200002024-04-19 12:28PM EDT720.0016.4015.4016.30+1.00+6.49%1016423.70%
BLK240621P007300002024-04-18 2:01PM EDT730.0018.1018.7019.60-0.50-2.69%114523.24%
BLK240621P007400002024-04-19 12:28PM EDT740.0023.8022.4023.50+2.00+9.17%108322.86%
BLK240621P007500002024-04-19 11:13AM EDT750.0026.4026.8028.00-1.86-6.58%427022.53%
BLK240621P007600002024-04-19 2:29PM EDT760.0033.3431.8033.20+0.74+2.27%259822.31%
BLK240621P007700002024-04-19 2:19PM EDT770.0038.4235.1041.10+5.75+17.60%18023.86%
BLK240621P007800002024-04-16 11:54AM EDT780.0037.1540.8046.000.00-2015822.51%
BLK240621P007900002024-04-16 10:13AM EDT790.0046.3347.9053.600.00-26223.02%
BLK240621P008000002024-04-18 3:43PM EDT800.0060.8955.8061.500.00-119523.47%
BLK240621P008100002024-04-16 9:42AM EDT810.0060.8063.3069.900.00-113624.09%
BLK240621P008200002024-04-19 3:00PM EDT820.0076.8071.4075.60+7.99+11.61%13321.18%
BLK240621P008300002024-04-18 2:08PM EDT830.0082.8580.3087.000.00-133824.82%
BLK240621P008400002024-04-12 3:11PM EDT840.0078.3390.0096.200.00-11925.60%
BLK240621P008500002024-04-10 12:47PM EDT850.0073.5099.20106.000.00-12927.06%
BLK240621P008600002024-04-12 3:59PM EDT860.0099.36107.20115.000.00-1327.24%
BLK240621P008700002024-03-07 10:37AM EDT870.0052.4077.7083.600.00-230.00%
BLK240621P008800002024-04-16 3:08PM EDT880.00125.00127.20134.800.00-2130.03%
BLK240621P008900002024-03-21 12:19PM EDT890.0060.50137.00144.000.00-2030.08%
BLK240621P009000002023-12-11 4:44PM EDT900.00148.50102.60108.400.00-300.00%
BLK240621P009100002024-04-10 9:34AM EDT910.00125.50157.00163.900.00-2232.69%
BLK240621P009400002023-06-16 2:13PM EDT940.00232.07207.10216.500.00-1061.19%
BLK240621P009500002023-03-07 11:24AM EDT950.00266.83289.40297.900.00--0126.86%
BLK240621P009800002023-06-14 1:41PM EDT980.00277.00248.30255.200.00-1067.53%
BLK240621P010000002023-03-27 2:27PM EDT1,000.00350.70345.10352.600.00--0140.42%
BLK240621P010600002023-03-17 2:47PM EDT1,060.00426.50364.50374.000.00-10116.60%