Singapore markets close in 4 hours 38 minutes

BlackRock, Inc. (BLK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
812.22+4.51 (+0.56%)
At close: 04:00PM EDT
812.22 0.00 (0.00%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK240920C005000002024-04-04 9:30AM EDT500.00331.74265.80273.000.00-110.00%
BLK240920C006000002024-05-07 10:14AM EDT600.00192.70214.60222.900.00-1344.34%
BLK240920C007000002024-04-25 11:27AM EDT700.0082.04120.40126.700.00-5130.00%
BLK240920C007100002024-04-30 2:13PM EDT710.0075.50112.80119.200.00--130.12%
BLK240920C007200002024-04-22 1:40PM EDT720.0074.80104.60111.600.00--129.96%
BLK240920C007300002024-05-01 3:11PM EDT730.0063.6095.50102.600.00--228.69%
BLK240920C007400002024-05-15 9:30AM EDT740.0087.4687.3093.200.00-1427.09%
BLK240920C007500002024-05-16 3:27PM EDT750.0080.8079.7085.400.00-21226.46%
BLK240920C007600002024-05-02 10:42AM EDT760.0039.7072.2077.700.00-65425.76%
BLK240920C007700002024-05-16 3:36PM EDT770.0065.3065.7070.500.00-49925.22%
BLK240920C007800002024-05-16 3:30PM EDT780.0058.8058.2064.400.00-24225.15%
BLK240920C007900002024-05-16 3:30PM EDT790.0052.3052.2056.100.00-16023.69%
BLK240920C008000002024-05-16 3:15PM EDT800.0047.6546.1050.600.00-18823.60%
BLK240920C008100002024-05-17 12:02PM EDT810.0040.1040.9042.70+0.30+0.75%1611522.05%
BLK240920C008200002024-05-17 2:50PM EDT820.0035.5235.5037.20-0.38-1.06%1921.60%
BLK240920C008300002024-05-15 9:56AM EDT830.0034.5530.6032.200.00-121521.20%
BLK240920C008400002024-05-17 2:34PM EDT840.0026.2125.5028.10-1.01-3.71%11521.08%
BLK240920C008500002024-05-17 11:12AM EDT850.0021.6021.7024.80-3.79-14.93%21421.20%
BLK240920C008600002024-05-10 10:11AM EDT860.0015.9518.3020.400.00-11820.49%
BLK240920C008700002024-04-29 2:50PM EDT870.009.1015.1018.200.00-3620.85%
BLK240920C008800002024-05-15 2:47PM EDT880.0015.2212.5015.000.00-1220.40%
BLK240920C008900002024-05-15 2:47PM EDT890.0012.7910.9013.100.00-1520.59%
BLK240920C009000002024-05-15 2:45PM EDT900.0010.579.0011.100.00-1920.54%
BLK240920C009100002024-05-15 2:45PM EDT910.008.806.209.400.00-1320.52%
BLK240920C009200002024-04-22 10:08AM EDT920.005.005.907.100.00--119.78%
BLK240920C009300002024-04-16 3:53PM EDT930.004.904.805.600.00-1219.46%
BLK240920C009500002024-05-14 10:18AM EDT950.003.203.204.100.00-51319.83%
BLK240920C009600002024-05-01 9:51AM EDT960.001.702.553.200.00-1219.58%
BLK240920C010000002024-04-26 10:49AM EDT1,000.001.051.151.750.00-1820.43%
BLK240920C010400002024-04-15 1:51PM EDT1,040.001.580.651.350.00-1122.41%
BLK240920C010800002024-05-15 11:27AM EDT1,080.000.690.350.950.00-181823.79%
BLK240920C011000002024-03-28 10:34AM EDT1,100.002.990.401.150.00-51125.79%
BLK240920C012000002024-04-15 12:20PM EDT1,200.000.770.000.600.00--929.04%
BLK240920C012200002024-04-24 3:59PM EDT1,220.000.580.004.500.00-151941.36%
BLK240920C012400002024-03-28 12:03PM EDT1,240.001.200.200.850.00-213132.54%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK240920P003900002024-04-19 3:47PM EDT390.000.350.004.500.00-1265.69%
BLK240920P004000002024-04-08 1:41PM EDT400.000.600.000.700.00--353.49%
BLK240920P004100002024-04-01 9:30AM EDT410.000.600.000.000.00-1625.00%
BLK240920P004200002024-03-12 11:07AM EDT420.001.240.551.400.00-4752.45%
BLK240920P004500002024-04-04 9:30AM EDT450.001.200.001.100.00-1248.30%
BLK240920P004800002024-04-16 9:31AM EDT480.001.830.154.800.00--7056.60%
BLK240920P005000002024-04-12 9:57AM EDT500.001.800.001.100.00-2240.54%
BLK240920P005200002024-04-03 2:36PM EDT520.002.100.451.900.00-1141.14%
BLK240920P005600002024-04-23 12:19PM EDT560.002.800.451.050.00--231.85%
BLK240920P005900002024-04-23 1:36PM EDT590.004.151.101.450.00--329.47%
BLK240920P006000002024-05-14 3:26PM EDT600.002.001.201.850.00-283829.41%
BLK240920P006100002024-05-14 3:38PM EDT610.002.201.402.000.00-103128.47%
BLK240920P006200002024-04-12 12:38PM EDT620.008.202.653.000.00-1129.44%
BLK240920P006400002024-04-24 2:59PM EDT640.007.902.002.550.00-1225.68%
BLK240920P006500002024-04-22 1:39PM EDT650.009.852.502.900.00-1725.01%
BLK240920P006600002024-05-07 10:06AM EDT660.006.543.004.200.00-1625.79%
BLK240920P006700002024-05-03 1:54PM EDT670.009.803.303.900.00-101323.88%
BLK240920P006800002024-05-14 2:57PM EDT680.005.774.105.600.00-1324.72%
BLK240920P006900002024-05-14 12:04PM EDT690.007.404.805.400.00-1122.96%
BLK240920P007000002024-05-16 12:40PM EDT700.006.405.506.400.00-13922.57%
BLK240920P007100002024-05-16 10:00AM EDT710.007.606.507.500.00-12422.13%
BLK240920P007200002024-05-15 9:59AM EDT720.008.517.608.900.00-13421.79%
BLK240920P007300002024-05-15 9:59AM EDT730.009.989.1011.300.00-14322.09%
BLK240920P007400002024-05-17 1:56PM EDT740.0012.0010.8011.90+0.20+1.69%12020.78%
BLK240920P007500002024-05-16 9:57AM EDT750.0014.3012.8013.800.00-411220.32%
BLK240920P007600002024-05-17 11:17AM EDT760.0017.1015.1016.200.00-14220.01%
BLK240920P007700002024-05-17 11:31AM EDT770.0019.8017.8020.00+0.70+3.66%24320.34%
BLK240920P007800002024-05-10 11:44AM EDT780.0028.2020.8023.100.00-312920.01%
BLK240920P007900002024-05-16 1:33PM EDT790.0026.1024.2026.700.00-36719.74%
BLK240920P008000002024-05-16 1:13PM EDT800.0029.4027.6029.400.00-133918.78%
BLK240920P008100002024-04-04 2:50PM EDT810.0053.3061.2066.200.00-1235.76%
BLK240920P008200002024-05-16 1:14PM EDT820.0038.0036.6038.500.00-1218.18%
BLK240920P008300002024-04-02 2:59PM EDT830.0055.3078.3084.900.00-1239.74%
BLK240920P008400002024-03-25 3:13PM EDT840.0058.0084.0090.800.00-1339.72%
BLK240920P008500002024-04-12 9:54AM EDT850.0089.4063.3071.100.00-1625.89%
BLK240920P008600002024-03-22 2:59PM EDT860.0063.80111.20119.300.00-1248.26%
BLK240920P008700002024-04-01 1:45PM EDT870.0070.00106.20111.800.00--140.82%
BLK240920P009000002024-05-07 10:23AM EDT900.00117.6089.2096.900.00-1219.08%
BLK240920P009200002024-04-01 3:30PM EDT920.00105.40164.00174.000.00--153.20%
BLK240920P009500002024-03-21 3:20PM EDT950.00115.89196.70203.900.00--058.46%
BLK240920P010000002024-04-17 12:50PM EDT1,000.00247.50184.50194.000.00-1027.11%