Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,131.42 -850.77 (-1.31%) CMC Crypto 200
1,329.07 -31.25 (-2.30%)
BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240628C00710000 | 2024-05-29 2:35PM EDT | 710.00 | 51.95 | 77.30 | 83.00 | 0.00 | - | - | 0 | 53.00% |
| BLK240628C00720000 | 2024-05-23 10:51AM EDT | 720.00 | 72.64 | 67.00 | 72.70 | 0.00 | - | - | 0 | 58.62% |
| BLK240628C00755000 | 2024-06-12 9:37AM EDT | 755.00 | 28.32 | 32.50 | 38.30 | 0.00 | - | - | 2 | 38.07% |
| BLK240628C00757500 | 2024-06-18 3:53PM EDT | 757.50 | 28.35 | 30.10 | 36.30 | 0.00 | - | 2 | 4 | 37.76% |
| BLK240628C00760000 | 2024-06-17 12:29PM EDT | 760.00 | 22.50 | 28.30 | 34.00 | 0.00 | - | 4 | 7 | 36.54% |
| BLK240628C00762500 | 2024-06-11 2:13PM EDT | 762.50 | 10.20 | 26.40 | 31.20 | 0.00 | - | - | 1 | 33.93% |
| BLK240628C00765000 | 2024-06-14 10:09AM EDT | 765.00 | 10.00 | 24.00 | 28.80 | 0.00 | - | 1 | 8 | 32.37% |
| BLK240628C00770000 | 2024-06-21 1:24PM EDT | 770.00 | 19.57 | 18.90 | 24.70 | +0.56 | +2.95% | 3 | 31 | 30.87% |
| BLK240628C00772500 | 2024-06-21 9:44AM EDT | 772.50 | 15.51 | 18.10 | 22.70 | +6.31 | +68.59% | 2 | 6 | 30.08% |
| BLK240628C00775000 | 2024-06-21 12:07PM EDT | 775.00 | 14.23 | 14.00 | 19.60 | +2.43 | +20.59% | 3 | 10 | 26.62% |
| BLK240628C00777500 | 2024-06-21 12:07PM EDT | 777.50 | 12.62 | 14.50 | 16.50 | +1.20 | +10.51% | 2 | 5 | 23.15% |
| BLK240628C00780000 | 2024-06-21 1:12PM EDT | 780.00 | 12.16 | 11.80 | 15.60 | +1.16 | +10.55% | 5 | 24 | 24.62% |
| BLK240628C00782500 | 2024-06-21 12:50PM EDT | 782.50 | 10.60 | 11.00 | 13.30 | +0.70 | +7.07% | 5 | 13 | 22.76% |
| BLK240628C00785000 | 2024-06-21 2:33PM EDT | 785.00 | 9.60 | 9.60 | 10.50 | +1.06 | +12.41% | 5 | 19 | 19.68% |
| BLK240628C00787500 | 2024-06-21 3:49PM EDT | 787.50 | 9.20 | 8.20 | 9.10 | +1.20 | +15.00% | 24 | 88 | 19.46% |
| BLK240628C00790000 | 2024-06-21 3:45PM EDT | 790.00 | 7.83 | 6.90 | 7.80 | +2.53 | +47.74% | 14 | 75 | 19.21% |
| BLK240628C00792500 | 2024-06-21 3:06PM EDT | 792.50 | 6.75 | 5.80 | 6.70 | +0.55 | +8.87% | 4 | 12 | 19.15% |
| BLK240628C00795000 | 2024-06-21 3:55PM EDT | 795.00 | 6.40 | 4.80 | 5.60 | +2.03 | +46.45% | 30 | 29 | 18.85% |
| BLK240628C00800000 | 2024-06-21 3:59PM EDT | 800.00 | 3.50 | 3.30 | 4.00 | +0.38 | +12.18% | 8 | 71 | 18.88% |
| BLK240628C00805000 | 2024-06-21 3:17PM EDT | 805.00 | 2.80 | 1.95 | 2.70 | +0.35 | +14.29% | 24 | 31 | 18.70% |
| BLK240628C00810000 | 2024-06-21 3:52PM EDT | 810.00 | 2.00 | 1.40 | 1.95 | +0.29 | +16.96% | 65 | 216 | 19.23% |
| BLK240628C00815000 | 2024-06-21 3:25PM EDT | 815.00 | 1.00 | 0.85 | 1.25 | -0.22 | -18.03% | 16 | 36 | 19.12% |
| BLK240628C00820000 | 2024-06-21 3:05PM EDT | 820.00 | 0.68 | 0.50 | 0.85 | -0.41 | -37.61% | 4 | 5 | 19.46% |
| BLK240628C00825000 | 2024-06-18 1:42PM EDT | 825.00 | 0.85 | 0.35 | 0.65 | 0.00 | - | 5 | 9 | 20.35% |
| BLK240628C00830000 | 2024-06-21 3:25PM EDT | 830.00 | 0.32 | 0.25 | 0.65 | -0.22 | -40.74% | 12 | 7 | 22.39% |
| BLK240628C00835000 | 2024-06-13 10:50AM EDT | 835.00 | 0.35 | 0.15 | 0.60 | 0.00 | - | 6 | 10 | 23.98% |
| BLK240628C00840000 | 2024-06-10 11:15AM EDT | 840.00 | 0.40 | 0.15 | 0.55 | 0.00 | - | 1 | 2 | 25.46% |
| BLK240628C00850000 | 2024-06-06 9:58AM EDT | 850.00 | 0.15 | 0.10 | 0.55 | -0.50 | -76.92% | 1 | 3 | 29.18% |
| BLK240628C00860000 | 2024-06-17 3:36PM EDT | 860.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 5 | 6 | 29.59% |
| BLK240628C00870000 | 2024-05-28 9:39AM EDT | 870.00 | 0.55 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 35.01% |
| BLK240628C00890000 | 2024-06-12 9:50AM EDT | 890.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | 1 | 0 | 54.74% |
| BLK240628C00900000 | 2024-05-13 10:14AM EDT | 900.00 | 1.15 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 39.75% |
| BLK240628C00990000 | 2024-06-13 12:05PM EDT | 990.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 10 | 10 | 63.38% |
| BLK240628C01000000 | 2024-06-13 12:05PM EDT | 1,000.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 10 | 10 | 65.72% |
| BLK240628C01040000 | 2024-06-14 12:32PM EDT | 1,040.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 30 | 31 | 75.05% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240628P00510000 | 2024-06-11 12:44PM EDT | 510.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 6 | 137.40% |
| BLK240628P00520000 | 2024-05-20 9:38AM EDT | 520.00 | 0.40 | 0.00 | 1.70 | 0.00 | - | - | 1 | 134.38% |
| BLK240628P00550000 | 2024-06-12 11:14AM EDT | 550.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | - | 9 | 129.64% |
| BLK240628P00640000 | 2024-05-20 9:38AM EDT | 640.00 | 0.65 | 0.05 | 1.70 | 0.00 | - | - | 1 | 74.05% |
| BLK240628P00650000 | 2024-06-06 11:12AM EDT | 650.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 1 | 67.55% |
| BLK240628P00660000 | 2024-05-31 3:14PM EDT | 660.00 | 0.67 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 69.01% |
| BLK240628P00680000 | 2024-05-29 12:48PM EDT | 680.00 | 1.40 | 0.00 | 1.70 | 0.00 | - | 2 | 2 | 55.10% |
| BLK240628P00690000 | 2024-06-18 1:44PM EDT | 690.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 5 | 17 | 51.05% |
| BLK240628P00695000 | 2024-06-18 1:31PM EDT | 695.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 3 | 14 | 36.82% |
| BLK240628P00700000 | 2024-06-21 11:01AM EDT | 700.00 | 0.15 | 0.00 | 0.15 | -0.10 | -40.00% | 1 | 17 | 34.96% |
| BLK240628P00705000 | 2024-06-21 10:58AM EDT | 705.00 | 0.17 | 0.00 | 1.35 | -1.15 | -87.12% | 2 | 3 | 47.97% |
| BLK240628P00710000 | 2024-06-20 10:53AM EDT | 710.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 10 | 33 | 32.52% |
| BLK240628P00715000 | 2024-06-14 12:46PM EDT | 715.00 | 0.89 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 31.64% |
| BLK240628P00720000 | 2024-06-20 10:53AM EDT | 720.00 | 0.37 | 0.05 | 0.30 | 0.00 | - | 10 | 90 | 30.52% |
| BLK240628P00725000 | 2024-06-21 1:49PM EDT | 725.00 | 0.21 | 0.05 | 0.35 | -1.11 | -84.09% | 1 | 6 | 29.25% |
| BLK240628P00730000 | 2024-06-21 12:50PM EDT | 730.00 | 0.30 | 0.00 | 0.35 | -0.20 | -40.00% | 1 | 35 | 27.20% |
| BLK240628P00735000 | 2024-06-21 1:49PM EDT | 735.00 | 0.31 | 0.05 | 0.40 | -4.49 | -93.54% | 2 | 2 | 25.73% |
| BLK240628P00740000 | 2024-06-21 11:49AM EDT | 740.00 | 0.49 | 0.15 | 0.40 | -0.31 | -38.75% | 3 | 55 | 23.63% |
| BLK240628P00745000 | 2024-06-21 3:25PM EDT | 745.00 | 0.45 | 0.05 | 0.50 | -0.60 | -57.14% | 14 | 4 | 22.49% |
| BLK240628P00747500 | 2024-06-14 1:38PM EDT | 747.50 | 4.20 | 0.25 | 0.50 | 0.00 | - | 3 | 5 | 21.39% |
| BLK240628P00750000 | 2024-06-21 3:40PM EDT | 750.00 | 0.54 | 0.20 | 0.75 | -0.92 | -63.01% | 2 | 26 | 22.13% |
| BLK240628P00755000 | 2024-06-21 3:53PM EDT | 755.00 | 0.63 | 0.45 | 0.75 | -1.07 | -62.94% | 5 | 10 | 19.78% |
| BLK240628P00757500 | 2024-06-21 1:55PM EDT | 757.50 | 1.10 | 0.55 | 0.75 | -0.89 | -44.72% | 2 | 4 | 18.58% |
| BLK240628P00760000 | 2024-06-21 3:52PM EDT | 760.00 | 0.90 | 0.70 | 1.10 | -1.95 | -68.42% | 21 | 19 | 19.20% |
| BLK240628P00762500 | 2024-06-21 3:53PM EDT | 762.50 | 1.03 | 0.85 | 1.30 | -1.67 | -61.85% | 5 | 7 | 18.79% |
| BLK240628P00770000 | 2024-06-21 2:36PM EDT | 770.00 | 2.46 | 1.65 | 2.35 | -2.54 | -50.80% | 8 | 26 | 18.19% |
| BLK240628P00775000 | 2024-06-21 1:41PM EDT | 775.00 | 2.68 | 2.60 | 3.30 | -3.82 | -58.77% | 18 | 8 | 17.52% |
| BLK240628P00777500 | 2024-06-21 3:52PM EDT | 777.50 | 3.36 | 3.20 | 4.00 | -4.94 | -59.52% | 11 | 6 | 17.45% |
| BLK240628P00780000 | 2024-06-21 3:46PM EDT | 780.00 | 4.45 | 3.90 | 4.80 | -5.65 | -55.94% | 9 | 40 | 17.36% |
| BLK240628P00782500 | 2024-06-21 3:54PM EDT | 782.50 | 4.76 | 4.70 | 5.80 | -3.64 | -43.33% | 5 | 5 | 17.46% |
| BLK240628P00790000 | 2024-06-12 11:39AM EDT | 790.00 | 18.26 | 8.00 | 8.90 | 0.00 | - | 1 | 2 | 16.40% |
| BLK240628P00800000 | 2024-06-17 11:17AM EDT | 800.00 | 30.94 | 13.80 | 15.50 | 0.00 | - | 1 | 1 | 16.60% |
| BLK240628P00805000 | 2024-06-14 1:18PM EDT | 805.00 | 39.11 | 16.00 | 22.60 | 0.00 | - | - | 3 | 25.39% |
| BLK240628P00810000 | 2024-06-12 10:39AM EDT | 810.00 | 29.57 | 19.70 | 24.20 | 0.00 | - | 1 | 2 | 18.71% |
© 2024 Yahoo. All rights reserved.