Singapore markets close in 6 hours
Straits Times Index
3,228.00 +10.59 (+0.33%) Nikkei
32,305.66 +448.06 (+1.41%) Hang Seng
17,809.66 +436.66 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
27,989.33 +954.69 (+3.53%) CMC Crypto 200
601.93 +23.16 (+4.00%)
BlackRock, Inc. (BLK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240621C00320000 | 2023-06-20 10:05AM EDT | 320.00 | 372.00 | 429.40 | 438.00 | 0.00 | - | 1 | 1 | 161.08% |
| BLK240621C00400000 | 2023-08-23 3:34PM EDT | 400.00 | 285.20 | 263.50 | 271.70 | 0.00 | - | 1 | 1 | 57.54% |
| BLK240621C00420000 | 2023-09-01 2:26PM EDT | 420.00 | 289.55 | 232.40 | 240.20 | 0.00 | - | 1 | 1 | 45.94% |
| BLK240621C00480000 | 2023-09-01 3:48PM EDT | 480.00 | 234.15 | 179.70 | 186.90 | 0.00 | - | 3 | 3 | 40.51% |
| BLK240621C00490000 | 2023-09-01 10:42AM EDT | 490.00 | 226.92 | 171.20 | 178.70 | 0.00 | - | 4 | 2 | 39.96% |
| BLK240621C00500000 | 2023-09-01 11:47AM EDT | 500.00 | 217.03 | 163.00 | 168.50 | 0.00 | - | 16 | 9 | 37.91% |
| BLK240621C00530000 | 2023-09-29 12:38PM EDT | 530.00 | 144.20 | 139.00 | 143.70 | +144.20 | - | 1 | 0 | 35.67% |
| BLK240621C00560000 | 2023-09-29 12:38PM EDT | 560.00 | 120.80 | 115.40 | 120.40 | -33.70 | -21.81% | 1 | 4 | 33.71% |
| BLK240621C00580000 | 2023-09-27 9:40AM EDT | 580.00 | 101.40 | 100.80 | 106.60 | 0.00 | - | 3 | 3 | 32.94% |
| BLK240621C00590000 | 2023-09-27 2:02PM EDT | 590.00 | 96.40 | 93.90 | 98.30 | 0.00 | - | 7 | 8 | 31.69% |
| BLK240621C00600000 | 2023-08-30 2:19PM EDT | 600.00 | 127.10 | 86.80 | 93.90 | 0.00 | - | 20 | 22 | 32.33% |
| BLK240621C00610000 | 2023-06-20 9:47AM EDT | 610.00 | 126.40 | 169.50 | 174.00 | 0.00 | - | 1 | 1 | 72.85% |
| BLK240621C00620000 | 2023-08-28 1:41PM EDT | 620.00 | 102.00 | 76.30 | 78.90 | 0.00 | - | 2 | 5 | 30.23% |
| BLK240621C00630000 | 2023-08-28 3:02PM EDT | 630.00 | 93.90 | 70.40 | 72.40 | 0.00 | - | 5 | 38 | 29.54% |
| BLK240621C00640000 | 2023-09-26 11:34AM EDT | 640.00 | 68.40 | 63.10 | 67.30 | 0.00 | - | 1 | 12 | 29.39% |
| BLK240621C00650000 | 2023-09-21 12:48PM EDT | 650.00 | 74.00 | 57.30 | 62.20 | 0.00 | - | 1 | 13 | 29.14% |
| BLK240621C00660000 | 2023-09-26 9:30AM EDT | 660.00 | 62.51 | 53.20 | 56.50 | 0.00 | - | 3 | 42 | 28.50% |
| BLK240621C00670000 | 2023-09-28 3:30PM EDT | 670.00 | 49.70 | 47.20 | 51.50 | 0.00 | - | 19 | 22 | 28.07% |
| BLK240621C00680000 | 2023-09-22 1:36PM EDT | 680.00 | 53.60 | 44.40 | 47.80 | 0.00 | - | 1 | 16 | 28.13% |
| BLK240621C00690000 | 2023-09-25 11:50AM EDT | 690.00 | 45.34 | 39.00 | 42.30 | 0.00 | - | 2 | 40 | 27.24% |
| BLK240621C00700000 | 2023-09-29 3:43PM EDT | 700.00 | 37.00 | 33.60 | 38.50 | -16.00 | -30.19% | 1 | 19 | 27.03% |
| BLK240621C00710000 | 2023-09-22 2:30PM EDT | 710.00 | 39.60 | 30.70 | 35.00 | 0.00 | - | 2 | 9 | 26.85% |
| BLK240621C00720000 | 2023-09-25 10:38AM EDT | 720.00 | 33.90 | 28.80 | 31.10 | 0.00 | - | 1 | 45 | 26.36% |
| BLK240621C00730000 | 2023-09-22 2:30PM EDT | 730.00 | 31.63 | 24.30 | 27.70 | 0.00 | - | 3 | 55 | 25.99% |
| BLK240621C00740000 | 2023-09-14 11:55AM EDT | 740.00 | 45.90 | 21.60 | 24.70 | 0.00 | - | 1 | 16 | 25.70% |
| BLK240621C00750000 | 2023-09-15 3:16PM EDT | 750.00 | 38.00 | 19.70 | 22.00 | 0.00 | - | 1 | 20 | 25.46% |
| BLK240621C00760000 | 2023-09-27 2:29PM EDT | 760.00 | 19.82 | 18.10 | 19.30 | 0.00 | - | 2 | 14 | 25.09% |
| BLK240621C00770000 | 2023-08-30 12:05PM EDT | 770.00 | 31.80 | 14.70 | 17.20 | 0.00 | - | 1 | 10 | 24.95% |
| BLK240621C00780000 | 2023-09-18 11:36AM EDT | 780.00 | 28.00 | 13.00 | 14.90 | 0.00 | - | 1 | 9 | 24.57% |
| BLK240621C00790000 | 2023-09-14 3:55PM EDT | 790.00 | 27.90 | 11.70 | 13.40 | 0.00 | - | 1 | 4 | 24.57% |
| BLK240621C00800000 | 2023-09-19 12:32PM EDT | 800.00 | 19.70 | 10.50 | 11.50 | 0.00 | - | 2 | 10 | 24.20% |
| BLK240621C00810000 | 2023-09-21 10:37AM EDT | 810.00 | 13.18 | 8.80 | 11.20 | 0.00 | - | 1 | 12 | 24.87% |
| BLK240621C00820000 | 2023-07-19 10:01AM EDT | 820.00 | 39.59 | 15.80 | 18.30 | 0.00 | - | 1 | 2 | 30.49% |
| BLK240621C00830000 | 2023-09-21 10:37AM EDT | 830.00 | 10.13 | 6.00 | 7.70 | 0.00 | - | 1 | 21 | 23.78% |
| BLK240621C00840000 | 2023-09-14 2:35PM EDT | 840.00 | 15.40 | 6.30 | 7.20 | 0.00 | - | 6 | 6 | 24.11% |
| BLK240621C00850000 | 2023-09-05 10:55AM EDT | 850.00 | 13.80 | 4.90 | 5.90 | 0.00 | - | 2 | 4 | 23.61% |
| BLK240621C00860000 | 2023-09-28 1:28PM EDT | 860.00 | 5.30 | 4.20 | 5.60 | 0.00 | - | 12 | 49 | 24.01% |
| BLK240621C00870000 | 2023-07-19 9:41AM EDT | 870.00 | 23.50 | 8.40 | 10.50 | 0.00 | - | 1 | 3 | 29.21% |
| BLK240621C00880000 | 2023-09-08 10:51AM EDT | 880.00 | 8.20 | 2.95 | 4.00 | 0.00 | - | 6 | 8 | 23.51% |
| BLK240621C00890000 | 2023-04-24 12:08PM EDT | 890.00 | 16.22 | 7.50 | 16.00 | 0.00 | - | 1 | 1 | 34.86% |
| BLK240621C00900000 | 2023-09-26 3:58PM EDT | 900.00 | 3.20 | 2.85 | 3.20 | 0.00 | - | 4 | 19 | 23.65% |
| BLK240621C00910000 | 2023-09-20 2:49PM EDT | 910.00 | 4.30 | 2.05 | 2.85 | 0.00 | - | 1 | 2 | 23.71% |
| BLK240621C00920000 | 2023-09-22 11:27AM EDT | 920.00 | 2.97 | 2.20 | 2.55 | 0.00 | - | 3 | 8 | 23.78% |
| BLK240621C00930000 | 2023-09-15 11:04AM EDT | 930.00 | 4.02 | 1.50 | 2.75 | 0.00 | - | 1 | 1 | 24.70% |
| BLK240621C00940000 | 2023-09-22 11:27AM EDT | 940.00 | 2.31 | 1.25 | 2.70 | 0.00 | - | 3 | 4 | 25.17% |
| BLK240621C00950000 | 2023-09-25 11:01AM EDT | 950.00 | 1.90 | 0.40 | 2.70 | 0.00 | - | 3 | 5 | 25.73% |
| BLK240621C00960000 | 2023-08-10 1:09PM EDT | 960.00 | 5.52 | 2.60 | 3.10 | 0.00 | - | 1 | 3 | 26.96% |
| BLK240621C00970000 | 2023-09-22 11:06AM EDT | 970.00 | 1.65 | 0.40 | 2.35 | 0.00 | - | 1 | 3 | 26.14% |
| BLK240621C00980000 | 2023-05-01 2:46PM EDT | 980.00 | 5.78 | 4.00 | 6.70 | 0.00 | - | - | 1 | 32.92% |
| BLK240621C01000000 | 2023-08-01 12:54PM EDT | 1,000.00 | 6.25 | 1.60 | 2.65 | 0.00 | - | 1 | 5 | 28.27% |
| BLK240621C01020000 | 2023-08-17 1:23PM EDT | 1,020.00 | 1.75 | 0.85 | 1.95 | 0.00 | - | 1 | 2 | 27.78% |
| BLK240621C01040000 | 2023-08-10 1:09PM EDT | 1,040.00 | 1.97 | 0.60 | 2.30 | 0.00 | - | 1 | 2 | 29.52% |
| BLK240621C01050000 | 2023-08-16 11:34AM EDT | 1,050.00 | 1.50 | 0.55 | 1.55 | 0.00 | - | 1 | 1 | 28.14% |
| BLK240621C01060000 | 2023-07-27 3:29PM EDT | 1,060.00 | 2.45 | 0.25 | 1.65 | 0.00 | - | - | 2 | 28.86% |
| BLK240621C01080000 | 2023-07-21 3:50PM EDT | 1,080.00 | 2.50 | 0.15 | 1.85 | 0.00 | - | 2 | 1 | 30.27% |
| BLK240621C01100000 | 2023-09-20 12:35PM EDT | 1,100.00 | 0.90 | 0.10 | 1.30 | 0.00 | - | 1 | 6 | 29.52% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240621P00320000 | 2023-09-05 3:36PM EDT | 320.00 | 1.40 | 0.15 | 1.20 | 0.00 | - | 6 | 24 | 40.64% |
| BLK240621P00330000 | 2023-07-19 2:39PM EDT | 330.00 | 0.65 | 0.50 | 3.00 | 0.00 | - | - | 1 | 45.69% |
| BLK240621P00340000 | 2023-08-09 12:03PM EDT | 340.00 | 1.73 | 0.10 | 2.00 | 0.00 | - | - | 11 | 40.76% |
| BLK240621P00350000 | 2023-09-05 3:38PM EDT | 350.00 | 1.50 | 0.45 | 1.95 | 0.00 | - | 4 | 11 | 38.96% |
| BLK240621P00360000 | 2023-08-08 11:03AM EDT | 360.00 | 2.25 | 0.50 | 2.50 | 0.00 | - | 1 | 3 | 39.10% |
| BLK240621P00370000 | 2023-07-26 3:29PM EDT | 370.00 | 2.10 | 1.60 | 3.10 | 0.00 | - | 1 | 4 | 39.09% |
| BLK240621P00380000 | 2023-06-15 12:54PM EDT | 380.00 | 3.29 | 0.85 | 3.70 | 0.00 | - | 1 | 5 | 38.86% |
| BLK240621P00390000 | 2023-06-08 10:12AM EDT | 390.00 | 5.70 | 2.45 | 5.80 | 0.00 | - | 1 | 3 | 41.19% |
| BLK240621P00400000 | 2023-09-28 11:17AM EDT | 400.00 | 3.50 | 2.00 | 4.40 | 0.00 | - | 12 | 13 | 37.04% |
| BLK240621P00410000 | 2023-07-03 10:12AM EDT | 410.00 | 3.29 | 1.55 | 4.70 | 0.00 | - | 2 | 4 | 35.98% |
| BLK240621P00420000 | 2023-09-20 10:48AM EDT | 420.00 | 2.30 | 2.80 | 4.40 | 0.00 | - | 1 | 12 | 33.89% |
| BLK240621P00430000 | 2023-08-21 11:39AM EDT | 430.00 | 5.90 | 2.30 | 3.30 | 0.00 | - | 1 | 4 | 30.36% |
| BLK240621P00440000 | 2023-03-24 10:51AM EDT | 440.00 | 20.71 | 9.80 | 13.60 | 0.00 | - | 1 | 1 | 42.08% |
| BLK240621P00450000 | 2023-09-27 2:08PM EDT | 450.00 | 7.20 | 5.80 | 6.60 | 0.00 | - | 1 | 16 | 32.52% |
| BLK240621P00460000 | 2023-09-29 1:58PM EDT | 460.00 | 7.00 | 6.60 | 7.00 | -0.20 | -2.78% | 1 | 11 | 31.46% |
| BLK240621P00470000 | 2023-09-19 1:53PM EDT | 470.00 | 4.62 | 7.50 | 8.00 | 0.00 | - | 2 | 5 | 31.06% |
| BLK240621P00480000 | 2023-07-28 10:39AM EDT | 480.00 | 5.20 | 7.70 | 8.70 | 0.00 | - | 1 | 9 | 30.23% |
| BLK240621P00490000 | 2023-09-27 12:51PM EDT | 490.00 | 11.00 | 9.60 | 10.10 | 0.00 | - | 14 | 188 | 30.03% |
| BLK240621P00500000 | 2023-09-21 10:23AM EDT | 500.00 | 9.00 | 10.50 | 11.40 | 0.00 | - | 1 | 14 | 29.60% |
| BLK240621P00510000 | 2023-09-13 10:11AM EDT | 510.00 | 6.80 | 12.30 | 12.80 | 0.00 | - | 1 | 125 | 29.15% |
| BLK240621P00520000 | 2023-08-18 3:20PM EDT | 520.00 | 15.50 | 7.80 | 9.50 | 0.00 | - | 1 | 8 | 24.77% |
| BLK240621P00530000 | 2023-09-12 3:25PM EDT | 530.00 | 9.00 | 15.50 | 16.10 | 0.00 | - | 2 | 15 | 28.29% |
| BLK240621P00540000 | 2023-08-18 3:19PM EDT | 540.00 | 19.10 | 9.80 | 10.50 | 0.00 | - | 29 | 79 | 22.50% |
| BLK240621P00550000 | 2023-09-19 1:53PM EDT | 550.00 | 12.35 | 17.80 | 22.00 | 0.00 | - | 1 | 41 | 28.67% |
| BLK240621P00560000 | 2023-09-18 1:18PM EDT | 560.00 | 12.55 | 21.60 | 22.90 | 0.00 | - | 22 | 30 | 27.38% |
| BLK240621P00570000 | 2023-09-18 1:18PM EDT | 570.00 | 13.95 | 23.80 | 24.60 | 0.00 | - | 24 | 34 | 26.52% |
| BLK240621P00580000 | 2023-09-13 11:00AM EDT | 580.00 | 14.90 | 26.30 | 28.10 | 0.00 | - | 1 | 3 | 26.56% |
| BLK240621P00590000 | 2023-09-12 11:08AM EDT | 590.00 | 18.35 | 28.50 | 30.10 | 0.00 | - | 1 | 13 | 25.67% |
| BLK240621P00600000 | 2023-09-29 12:25PM EDT | 600.00 | 31.30 | 31.80 | 35.00 | -2.83 | -8.29% | 6 | 89 | 26.16% |
| BLK240621P00610000 | 2023-08-23 3:17PM EDT | 610.00 | 31.80 | 28.90 | 34.50 | 0.00 | - | 1 | 26 | 23.83% |
| BLK240621P00620000 | 2023-09-14 2:34PM EDT | 620.00 | 21.56 | 38.40 | 41.60 | 0.00 | - | 4 | 20 | 25.11% |
| BLK240621P00630000 | 2023-09-26 10:35AM EDT | 630.00 | 42.10 | 42.30 | 44.50 | 0.00 | - | 2 | 10 | 24.22% |
| BLK240621P00640000 | 2023-09-29 2:40PM EDT | 640.00 | 47.40 | 45.60 | 48.40 | -0.37 | -0.77% | 2 | 24 | 23.69% |
| BLK240621P00650000 | 2023-09-27 10:37AM EDT | 650.00 | 51.94 | 50.20 | 54.50 | 0.00 | - | 2 | 19 | 24.03% |
| BLK240621P00660000 | 2023-09-29 9:39AM EDT | 660.00 | 53.47 | 54.00 | 59.50 | -0.36 | -0.67% | 1 | 4 | 23.73% |
| BLK240621P00670000 | 2023-09-28 3:17PM EDT | 670.00 | 62.61 | 60.20 | 65.40 | 0.00 | - | 1 | 7 | 23.70% |
| BLK240621P00680000 | 2023-09-07 10:49AM EDT | 680.00 | 50.30 | 64.60 | 68.10 | 0.00 | - | 1 | 13 | 22.07% |
| BLK240621P00690000 | 2023-09-25 12:53PM EDT | 690.00 | 65.40 | 70.50 | 75.70 | 0.00 | - | 1 | 12 | 22.56% |
| BLK240621P00700000 | 2023-09-14 12:07PM EDT | 700.00 | 47.10 | 76.10 | 81.90 | 0.00 | - | 1 | 66 | 22.26% |
| BLK240621P00710000 | 2023-07-10 11:01AM EDT | 710.00 | 63.10 | 62.30 | 65.60 | 0.00 | - | - | 1 | 8.39% |
| BLK240621P00720000 | 2023-04-20 10:13AM EDT | 720.00 | 84.91 | 95.00 | 99.90 | 0.00 | - | - | 0 | 24.06% |
| BLK240621P00730000 | 2023-07-21 12:54PM EDT | 730.00 | 49.10 | 86.40 | 90.90 | 0.00 | - | 25 | 24 | 14.63% |
| BLK240621P00740000 | 2023-08-03 2:16PM EDT | 740.00 | 73.20 | 68.60 | 73.90 | 0.00 | - | 1 | 3 | 0.00% |
| BLK240621P00750000 | 2023-08-07 10:16AM EDT | 750.00 | 75.00 | 82.10 | 85.10 | 0.00 | - | 1 | 47 | 0.00% |
| BLK240621P00770000 | 2023-07-19 10:50AM EDT | 770.00 | 69.83 | 114.20 | 120.60 | 0.00 | - | - | 10 | 0.00% |
| BLK240621P00780000 | 2023-07-19 10:50AM EDT | 780.00 | 74.83 | 122.60 | 128.20 | 0.00 | - | - | 10 | 0.00% |
| BLK240621P00840000 | 2023-09-19 11:37AM EDT | 840.00 | 150.60 | 189.60 | 196.40 | 0.00 | - | 1 | 0 | 19.46% |
| BLK240621P00850000 | 2023-06-06 12:16PM EDT | 850.00 | 174.45 | 169.30 | 176.20 | 0.00 | - | - | 2 | 0.00% |
| BLK240621P00870000 | 2023-09-12 12:56PM EDT | 870.00 | 169.80 | 219.60 | 227.60 | 0.00 | - | 3 | 0 | 23.05% |
| BLK240621P00900000 | 2023-03-07 11:24AM EDT | 900.00 | 219.82 | 241.80 | 249.90 | 0.00 | - | - | 6 | 0.00% |
| BLK240621P00910000 | 2023-03-08 12:59PM EDT | 910.00 | 236.99 | 250.20 | 258.80 | 0.00 | - | - | 6 | 0.00% |
| BLK240621P00940000 | 2023-06-16 2:13PM EDT | 940.00 | 232.07 | 207.10 | 216.50 | 0.00 | - | 1 | 0 | 0.00% |
| BLK240621P00950000 | 2023-03-07 11:24AM EDT | 950.00 | 266.83 | 289.40 | 297.90 | 0.00 | - | - | 0 | 0.00% |
| BLK240621P00980000 | 2023-06-14 1:41PM EDT | 980.00 | 277.00 | 248.30 | 255.20 | 0.00 | - | 1 | 0 | 0.00% |
| BLK240621P01000000 | 2023-03-27 2:27PM EDT | 1,000.00 | 350.70 | 345.10 | 352.60 | 0.00 | - | - | 0 | 0.00% |
| BLK240621P01060000 | 2023-03-17 2:47PM EDT | 1,060.00 | 426.50 | 364.50 | 374.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
