Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,291.70 -47.37 (-3.54%)
BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:44PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK241220C00400000 | 2024-04-10 10:18AM EDT | 400.00 | 400.00 | 359.10 | 366.50 | 0.00 | - | - | 2 | 54.76% |
| BLK241220C00600000 | 2024-04-10 1:24PM EDT | 600.00 | 210.00 | 173.50 | 179.70 | 0.00 | - | - | 1 | 34.76% |
| BLK241220C00700000 | 2024-03-21 9:39AM EDT | 700.00 | 162.50 | 93.80 | 100.50 | 0.00 | - | 4 | 3 | 28.78% |
| BLK241220C00710000 | 2024-03-08 10:58AM EDT | 710.00 | 168.40 | 126.50 | 134.30 | 0.00 | - | 2 | 1 | 46.28% |
| BLK241220C00730000 | 2024-04-01 1:26PM EDT | 730.00 | 137.36 | 77.60 | 81.10 | 0.00 | - | - | 1 | 27.62% |
| BLK241220C00740000 | 2024-04-10 12:21PM EDT | 740.00 | 100.07 | 71.80 | 74.60 | 0.00 | - | 1 | 2 | 27.04% |
| BLK241220C00750000 | 2024-04-19 11:10AM EDT | 750.00 | 67.30 | 66.00 | 68.90 | 0.00 | - | 2 | 4 | 26.71% |
| BLK241220C00760000 | 2024-04-29 12:51PM EDT | 760.00 | 63.30 | 60.70 | 62.90 | 0.00 | - | 4 | 4 | 26.16% |
| BLK241220C00770000 | 2024-04-19 1:34PM EDT | 770.00 | 55.90 | 55.50 | 57.50 | 0.00 | - | 11 | 12 | 25.76% |
| BLK241220C00780000 | 2024-04-29 3:49PM EDT | 780.00 | 50.50 | 50.80 | 52.60 | 0.00 | - | 3 | 9 | 25.47% |
| BLK241220C00790000 | 2024-04-29 12:51PM EDT | 790.00 | 48.40 | 46.00 | 47.90 | 0.00 | - | 2 | 16 | 25.15% |
| BLK241220C00800000 | 2024-04-10 3:59PM EDT | 800.00 | 64.02 | 42.10 | 43.50 | 0.00 | - | 5 | 47 | 24.86% |
| BLK241220C00810000 | 2024-04-26 1:16PM EDT | 810.00 | 41.91 | 38.00 | 39.60 | 0.00 | - | 1 | 24 | 24.68% |
| BLK241220C00820000 | 2024-04-12 10:27AM EDT | 820.00 | 50.25 | 34.30 | 35.60 | 0.00 | - | 10 | 32 | 24.35% |
| BLK241220C00830000 | 2024-04-26 10:14AM EDT | 830.00 | 31.93 | 30.80 | 32.20 | -3.07 | -8.77% | 1 | 27 | 24.17% |
| BLK241220C00840000 | 2024-03-22 1:31PM EDT | 840.00 | 69.16 | 28.60 | 30.30 | 0.00 | - | 4 | 20 | 24.56% |
| BLK241220C00850000 | 2024-04-19 3:14PM EDT | 850.00 | 26.30 | 24.40 | 26.30 | 0.00 | - | 1 | 10 | 23.91% |
| BLK241220C00860000 | 2024-03-22 11:37AM EDT | 860.00 | 59.33 | 23.10 | 24.70 | 0.00 | - | 6 | 6 | 24.28% |
| BLK241220C00880000 | 2024-04-11 2:39PM EDT | 880.00 | 32.86 | 17.30 | 18.60 | 0.00 | - | 3 | 4 | 23.32% |
| BLK241220C00890000 | 2024-04-19 12:02PM EDT | 890.00 | 17.40 | 15.20 | 16.50 | 0.00 | - | 1 | 1 | 23.15% |
| BLK241220C00900000 | 2024-04-26 11:24AM EDT | 900.00 | 15.44 | 13.20 | 14.90 | 0.00 | - | 1 | 11 | 23.17% |
| BLK241220C00920000 | 2024-04-15 11:01AM EDT | 920.00 | 16.30 | 10.30 | 11.50 | 0.00 | - | 4 | 6 | 22.81% |
| BLK241220C00930000 | 2024-04-29 12:16PM EDT | 930.00 | 10.10 | 9.20 | 10.30 | 0.00 | - | 1 | 4 | 22.82% |
| BLK241220C00940000 | 2024-03-05 12:52PM EDT | 940.00 | 31.10 | 21.70 | 23.50 | 0.00 | - | 10 | 11 | 31.51% |
| BLK241220C00950000 | 2024-04-17 9:32AM EDT | 950.00 | 9.50 | 7.00 | 8.00 | 0.00 | - | - | 1 | 22.64% |
| BLK241220C00960000 | 2024-03-04 4:04PM EDT | 960.00 | 28.80 | 19.90 | 26.70 | 0.00 | - | 1 | 1 | 34.94% |
| BLK241220C00970000 | 2024-04-16 3:28PM EDT | 970.00 | 7.95 | 5.40 | 6.20 | 0.00 | - | - | 2 | 22.52% |
| BLK241220C00990000 | 2024-04-26 10:02AM EDT | 990.00 | 5.25 | 4.20 | 5.10 | 0.00 | - | 2 | 3 | 22.75% |
| BLK241220C01000000 | 2024-04-19 2:28PM EDT | 1,000.00 | 5.40 | 3.60 | 4.40 | 0.00 | - | 1 | 17 | 22.61% |
| BLK241220C01120000 | 2024-03-04 3:09PM EDT | 1,120.00 | 6.10 | 4.80 | 5.80 | 0.00 | - | 1 | 1 | 31.06% |
| BLK241220C01160000 | 2024-04-23 9:30AM EDT | 1,160.00 | 1.40 | 0.65 | 1.60 | 0.00 | - | 1 | 2 | 26.24% |
| BLK241220C01200000 | 2024-04-26 1:21PM EDT | 1,200.00 | 1.00 | 0.50 | 1.35 | 0.00 | - | 1 | 1 | 27.23% |
| BLK241220C01220000 | 2024-04-29 12:03PM EDT | 1,220.00 | 0.92 | 0.45 | 1.25 | 0.00 | - | 31 | 41 | 27.72% |
| BLK241220C01240000 | 2024-04-29 3:16PM EDT | 1,240.00 | 0.75 | 0.45 | 1.20 | 0.00 | - | 12 | 98 | 28.33% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK241220P00380000 | 2024-04-29 11:44AM EDT | 380.00 | 0.88 | 0.50 | 1.45 | 0.00 | - | 8 | 6 | 42.62% |
| BLK241220P00390000 | 2024-04-17 11:12AM EDT | 390.00 | 1.54 | 0.65 | 1.55 | 0.00 | - | - | 10 | 41.60% |
| BLK241220P00400000 | 2024-04-29 10:22AM EDT | 400.00 | 1.40 | 0.80 | 1.70 | 0.00 | - | 4 | 65 | 40.78% |
| BLK241220P00410000 | 2024-03-05 3:14PM EDT | 410.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | - | 2 | 47.71% |
| BLK241220P00460000 | 2024-04-04 3:28PM EDT | 460.00 | 3.10 | 1.95 | 2.90 | 0.00 | - | 3 | 3 | 36.10% |
| BLK241220P00480000 | 2024-03-22 12:11PM EDT | 480.00 | 2.35 | 3.50 | 4.60 | 0.00 | - | 1 | 2 | 36.79% |
| BLK241220P00500000 | 2024-04-12 9:33AM EDT | 500.00 | 3.49 | 3.00 | 4.10 | 0.00 | - | 1 | 1 | 33.19% |
| BLK241220P00520000 | 2024-03-13 3:28PM EDT | 520.00 | 4.17 | 5.70 | 6.30 | 0.00 | - | 1 | 11 | 33.81% |
| BLK241220P00540000 | 2024-04-17 11:12AM EDT | 540.00 | 6.87 | 4.90 | 5.50 | 0.00 | - | - | 10 | 30.06% |
| BLK241220P00560000 | 2024-04-17 11:30AM EDT | 560.00 | 9.00 | 6.10 | 6.70 | 0.00 | - | 1 | 6 | 28.90% |
| BLK241220P00580000 | 2024-04-26 10:02AM EDT | 580.00 | 8.15 | 7.60 | 8.20 | 0.00 | - | 2 | 11 | 27.81% |
| BLK241220P00600000 | 2024-04-16 11:01AM EDT | 600.00 | 12.72 | 9.60 | 10.20 | 0.00 | - | 1 | 36 | 26.91% |
| BLK241220P00610000 | 2024-04-18 2:41PM EDT | 610.00 | 14.60 | 10.70 | 11.60 | 0.00 | - | 1 | 8 | 26.65% |
| BLK241220P00620000 | 2024-04-26 10:02AM EDT | 620.00 | 12.55 | 11.90 | 12.80 | 0.00 | - | 1 | 5 | 26.14% |
| BLK241220P00630000 | 2024-04-26 9:30AM EDT | 630.00 | 15.07 | 13.30 | 14.20 | 0.00 | - | 1 | 17 | 25.69% |
| BLK241220P00640000 | 2024-04-12 11:09AM EDT | 640.00 | 17.95 | 14.90 | 15.80 | 0.00 | - | 1 | 26 | 25.29% |
| BLK241220P00650000 | 2024-04-23 10:47AM EDT | 650.00 | 17.75 | 16.70 | 17.60 | 0.00 | - | 1 | 10 | 24.92% |
| BLK241220P00660000 | 2024-04-19 12:59PM EDT | 660.00 | 24.60 | 18.60 | 19.50 | 0.00 | - | 1 | 4 | 24.50% |
| BLK241220P00670000 | 2024-04-11 3:40PM EDT | 670.00 | 21.07 | 20.80 | 21.80 | 0.00 | - | 3 | 9 | 24.22% |
| BLK241220P00680000 | 2024-04-22 11:22AM EDT | 680.00 | 27.90 | 23.10 | 24.50 | 0.00 | - | - | 1 | 24.03% |
| BLK241220P00690000 | 2024-04-22 11:22AM EDT | 690.00 | 30.60 | 25.60 | 26.90 | 0.00 | - | 1 | 25 | 23.58% |
| BLK241220P00700000 | 2024-04-22 11:22AM EDT | 700.00 | 33.60 | 28.50 | 29.70 | 0.00 | - | 1 | 8 | 23.22% |
| BLK241220P00710000 | 2024-04-22 3:04PM EDT | 710.00 | 33.10 | 31.30 | 32.90 | 0.00 | - | 3 | 7 | 22.94% |
| BLK241220P00720000 | 2024-04-24 10:28AM EDT | 720.00 | 35.50 | 34.60 | 36.20 | 0.00 | - | 1 | 14 | 22.59% |
| BLK241220P00740000 | 2024-04-24 10:28AM EDT | 740.00 | 42.60 | 42.10 | 43.50 | 0.00 | - | 1 | 13 | 21.87% |
| BLK241220P00750000 | 2024-04-19 9:57AM EDT | 750.00 | 52.00 | 46.10 | 47.60 | 0.00 | - | 1 | 19 | 21.52% |
| BLK241220P00760000 | 2024-04-19 1:04PM EDT | 760.00 | 59.30 | 50.20 | 51.90 | 0.00 | - | 11 | 22 | 21.14% |
| BLK241220P00770000 | 2024-04-24 1:25PM EDT | 770.00 | 54.20 | 54.90 | 56.60 | 0.00 | - | 2 | 83 | 20.80% |
| BLK241220P00780000 | 2024-04-23 2:51PM EDT | 780.00 | 58.60 | 60.00 | 62.00 | 0.00 | - | 1 | 55 | 20.62% |
| BLK241220P00790000 | 2024-04-23 2:51PM EDT | 790.00 | 63.60 | 65.30 | 67.10 | 0.00 | - | 1 | 29 | 20.19% |
| BLK241220P00800000 | 2024-04-11 9:30AM EDT | 800.00 | 64.85 | 70.50 | 73.30 | 0.00 | - | 1 | 113 | 20.09% |
| BLK241220P00810000 | 2024-04-24 10:25AM EDT | 810.00 | 77.10 | 76.50 | 80.00 | 0.00 | - | 5 | 99 | 20.08% |
| BLK241220P00820000 | 2024-04-22 3:34PM EDT | 820.00 | 84.20 | 82.40 | 85.80 | 0.00 | - | 4 | 25 | 19.54% |
| BLK241220P00830000 | 2024-04-04 2:30PM EDT | 830.00 | 72.61 | 89.30 | 92.70 | 0.00 | - | 50 | 58 | 19.36% |
| BLK241220P00840000 | 2024-04-11 9:30AM EDT | 840.00 | 86.55 | 95.90 | 100.10 | 0.00 | - | - | 1 | 19.28% |
| BLK241220P00850000 | 2024-01-19 2:36PM EDT | 850.00 | 85.70 | 85.50 | 90.50 | 0.00 | - | 2 | 6 | 0.00% |
| BLK241220P01000000 | 2024-04-12 1:47PM EDT | 1,000.00 | 230.60 | 238.00 | 246.20 | 0.00 | - | 1 | 0 | 23.34% |
© 2024 Yahoo. All rights reserved.