Singapore markets closed

BlackRock, Inc. (BLK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
799.61-5.32 (-0.66%)
At close: 04:00PM EDT
801.78 +2.17 (+0.27%)
Pre-market: 06:12AM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK240816C007000002024-04-04 2:37PM EDT700.00124.4079.6083.200.00-330.00%
BLK240816C007400002024-05-22 3:30PM EDT740.0072.280.000.000.00-18700.00%
BLK240816C007600002024-05-15 3:41PM EDT760.0070.730.000.000.00-200.00%
BLK240816C007800002024-05-16 2:25PM EDT780.0053.400.000.000.00-200.00%
BLK240816C008000002024-05-15 10:23AM EDT800.0045.570.000.000.00-400.03%
BLK240816C008200002024-05-21 9:45AM EDT820.0025.490.000.000.00-101.56%
BLK240816C008400002024-05-22 1:58PM EDT840.0015.900.000.000.00-2101.56%
BLK240816C008600002024-05-21 2:08PM EDT860.0011.020.000.000.00-303.13%
BLK240816C008800002024-05-21 1:52PM EDT880.006.700.000.000.00-303.13%
BLK240816C009000002024-05-20 10:56AM EDT900.005.600.000.000.00-206.25%
BLK240816C009200002024-05-16 10:34AM EDT920.004.000.000.000.00-1006.25%
BLK240816C009400002024-04-25 3:41PM EDT940.001.800.000.000.00-1506.25%
BLK240816C009600002024-05-09 2:05PM EDT960.001.700.000.000.00-106.25%
BLK240816C010000002024-05-20 10:56AM EDT1,000.000.850.000.000.00-4006.25%
BLK240816C010400002024-05-15 11:27AM EDT1,040.000.720.000.000.00-18012.50%
BLK240816C010600002024-05-14 1:10PM EDT1,060.000.640.000.000.00-1012.50%
BLK240816C010800002024-05-14 1:10PM EDT1,080.000.590.000.000.00--012.50%
BLK240816C011800002024-04-26 3:31PM EDT1,180.000.500.000.000.00-17012.50%
BLK240816C012000002024-04-08 2:11PM EDT1,200.000.750.101.500.00--3541.08%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK240816P005000002024-04-12 3:57PM EDT500.001.100.000.900.00--145.98%
BLK240816P005600002024-05-20 12:58PM EDT560.000.500.000.000.00-1012.50%
BLK240816P006200002024-05-09 11:50AM EDT620.001.800.000.000.00-9012.50%
BLK240816P006400002024-05-22 10:07AM EDT640.001.250.000.000.00-206.25%
BLK240816P006800002024-05-07 10:14AM EDT680.005.500.000.000.00-506.25%
BLK240816P007000002024-05-15 9:37AM EDT700.003.800.000.000.00-106.25%
BLK240816P007200002024-05-21 10:47AM EDT720.006.080.000.000.00-303.13%
BLK240816P007400002024-05-21 1:42PM EDT740.009.000.000.000.00-1103.13%
BLK240816P007600002024-05-22 10:36AM EDT760.0012.600.000.000.00-801.56%
BLK240816P007800002024-05-21 1:37PM EDT780.0019.100.000.000.00-3601.56%
BLK240816P008000002024-05-20 1:45PM EDT800.0024.600.000.000.00-600.00%
BLK240816P008200002024-05-20 2:56PM EDT820.0035.900.000.000.00-200.00%
BLK240816P008600002024-05-16 9:43AM EDT860.0058.550.000.000.00--00.00%
BLK240816P008800002024-04-17 9:38AM EDT880.00125.8869.6076.100.00--20.00%