Singapore Markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) BTC-USD
28,205.77 -215.83 (-0.76%) CMC Crypto 200
621.79 +7.58 (+1.23%)
BlackRock, Inc. (BLK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK250117C00270000 | 2023-03-14 10:22AM EDT | 270.00 | 376.00 | 397.00 | 406.50 | 0.00 | - | - | 1 | 45.16% |
| BLK250117C00280000 | 2023-03-14 10:21AM EDT | 280.00 | 366.00 | 387.50 | 397.00 | 0.00 | - | - | 0 | 44.22% |
| BLK250117C00290000 | 2023-03-21 9:42AM EDT | 290.00 | 379.00 | 378.00 | 387.50 | 0.00 | - | - | 0 | 43.28% |
| BLK250117C00420000 | 2023-03-10 11:02AM EDT | 420.00 | 250.25 | 266.00 | 275.40 | 0.00 | - | - | 1 | 38.15% |
| BLK250117C00540000 | 2023-02-28 4:50PM EDT | 540.00 | 201.37 | 178.00 | 186.80 | 0.00 | - | - | 4 | 34.55% |
| BLK250117C00550000 | 2023-02-28 4:50PM EDT | 550.00 | 194.62 | 172.20 | 180.50 | 0.00 | - | - | 3 | 34.39% |
| BLK250117C00570000 | 2023-02-27 12:55PM EDT | 570.00 | 181.80 | 158.50 | 166.00 | 0.00 | - | - | 7 | 33.31% |
| BLK250117C00600000 | 2023-03-14 11:26AM EDT | 600.00 | 130.30 | 140.50 | 147.60 | 0.00 | - | - | 32 | 32.54% |
| BLK250117C00620000 | 2023-03-30 1:57PM EDT | 620.00 | 125.90 | 129.10 | 136.20 | 0.00 | - | 1 | 7 | 32.10% |
| BLK250117C00630000 | 2023-03-30 1:57PM EDT | 630.00 | 120.85 | 123.50 | 131.50 | 0.00 | - | 1 | 8 | 32.12% |
| BLK250117C00650000 | 2023-03-14 9:38AM EDT | 650.00 | 103.68 | 113.00 | 121.00 | 0.00 | - | - | 10 | 31.72% |
| BLK250117C00660000 | 2023-03-31 12:51PM EDT | 660.00 | 110.00 | 108.00 | 116.00 | -38.00 | -25.68% | 1 | - | 31.53% |
| BLK250117C00690000 | 2023-03-14 9:38AM EDT | 690.00 | 86.31 | 94.50 | 100.80 | 0.00 | - | - | 5 | 30.70% |
| BLK250117C00700000 | 2023-03-10 3:57PM EDT | 700.00 | 86.05 | 89.20 | 96.30 | 0.00 | - | - | 5 | 30.51% |
| BLK250117C00710000 | 2023-03-06 12:41PM EDT | 710.00 | 109.00 | 85.00 | 92.40 | 0.00 | - | - | 7 | 30.46% |
| BLK250117C00720000 | 2023-03-29 3:50PM EDT | 720.00 | 77.70 | 81.40 | 87.80 | 0.00 | - | 1 | 56 | 30.17% |
| BLK250117C00730000 | 2023-03-02 12:28PM EDT | 730.00 | 90.00 | 77.10 | 83.80 | 0.00 | - | - | 3 | 30.02% |
| BLK250117C00740000 | 2023-03-27 12:02PM EDT | 740.00 | 70.25 | 73.50 | 79.90 | 0.00 | - | - | 3 | 29.85% |
| BLK250117C00790000 | 2023-03-15 9:51AM EDT | 790.00 | 45.67 | 55.10 | 62.60 | 0.00 | - | - | 6 | 29.15% |
| BLK250117C00800000 | 2023-03-15 9:51AM EDT | 800.00 | 43.67 | 52.10 | 59.50 | 0.00 | - | - | 15 | 29.01% |
| BLK250117C00810000 | 2023-03-14 12:37PM EDT | 810.00 | 47.10 | 49.00 | 56.50 | 0.00 | - | - | 0 | 28.87% |
| BLK250117C00820000 | 2023-03-13 12:37PM EDT | 820.00 | 45.80 | 46.00 | 53.70 | 0.00 | - | - | 6 | 28.76% |
| BLK250117C00830000 | 2023-03-10 11:49AM EDT | 830.00 | 42.60 | 45.50 | 51.00 | 0.00 | - | - | 2 | 28.64% |
| BLK250117C00860000 | 2023-02-24 4:55PM EDT | 860.00 | 39.90 | 37.50 | 43.30 | -10.20 | -20.36% | 2 | 3 | 28.23% |
| BLK250117C00870000 | 2023-03-09 2:24PM EDT | 870.00 | 40.30 | 33.60 | 41.10 | 0.00 | - | - | 5 | 28.14% |
| BLK250117C00900000 | 2023-03-20 10:16AM EDT | 900.00 | 29.53 | 27.50 | 35.20 | 0.00 | - | - | 12 | 27.94% |
| BLK250117C00920000 | 2023-03-09 1:54PM EDT | 920.00 | 30.70 | 26.40 | 31.60 | 0.00 | - | - | 3 | 27.78% |
| BLK250117C00950000 | 2023-03-13 2:33PM EDT | 950.00 | 21.27 | 22.30 | 26.90 | 0.00 | - | - | 3 | 27.59% |
| BLK250117C00960000 | 2023-03-09 1:54PM EDT | 960.00 | 24.90 | 20.30 | 25.40 | 0.00 | - | - | 5 | 27.49% |
| BLK250117C00970000 | 2023-03-13 2:33PM EDT | 970.00 | 18.27 | 18.00 | 23.50 | 0.00 | - | - | 1 | 27.22% |
| BLK250117C00990000 | 2023-03-15 3:49PM EDT | 990.00 | 16.10 | 16.80 | 20.80 | 0.00 | - | - | 1 | 27.01% |
| BLK250117C01000000 | 2023-03-30 1:30PM EDT | 1,000.00 | 15.87 | 14.00 | 20.30 | 0.00 | - | 1 | 159 | 27.23% |
| BLK250117C01020000 | 2023-03-15 3:49PM EDT | 1,020.00 | 12.10 | 14.20 | 17.70 | 0.00 | - | - | 18 | 26.91% |
| BLK250117C01080000 | 2023-03-30 1:30PM EDT | 1,080.00 | 9.36 | 7.90 | 13.20 | 0.00 | - | 1 | 2 | 26.97% |
| BLK250117C01100000 | 2023-03-02 2:29PM EDT | 1,100.00 | 11.47 | 8.40 | 11.50 | 0.00 | - | - | 3 | 26.72% |
| BLK250117C01120000 | 2023-03-10 11:54AM EDT | 1,120.00 | 6.20 | 7.40 | 10.30 | 0.00 | - | - | 6 | 26.67% |
| BLK250117C01160000 | 2023-03-29 2:24PM EDT | 1,160.00 | 5.50 | 5.00 | 8.70 | 0.00 | - | 1 | 2 | 26.89% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK250117P00290000 | 2023-03-15 12:56PM EDT | 290.00 | 10.10 | 4.60 | 9.50 | 0.00 | - | - | 3 | 44.70% |
| BLK250117P00310000 | 2023-03-24 2:33PM EDT | 310.00 | 10.70 | 5.70 | 11.10 | 0.00 | - | - | 6 | 43.31% |
| BLK250117P00320000 | 2023-03-08 10:41AM EDT | 320.00 | 8.05 | 7.30 | 11.60 | 0.00 | - | - | 9 | 42.28% |
| BLK250117P00330000 | 2023-03-08 10:41AM EDT | 330.00 | 9.57 | 7.00 | 13.10 | 0.00 | - | - | 9 | 42.18% |
| BLK250117P00340000 | 2023-03-16 10:28AM EDT | 340.00 | 15.00 | 8.10 | 13.30 | 0.00 | - | - | 5 | 40.87% |
| BLK250117P00350000 | 2023-03-16 10:08AM EDT | 350.00 | 16.49 | 10.80 | 15.00 | 0.00 | - | - | 19 | 40.83% |
| BLK250117P00360000 | 2023-03-02 2:29PM EDT | 360.00 | 12.22 | 10.50 | 15.10 | 0.00 | - | - | 4 | 39.46% |
| BLK250117P00370000 | 2023-03-30 12:31PM EDT | 370.00 | 14.65 | 12.20 | 15.50 | 0.00 | - | 1 | 4 | 38.35% |
| BLK250117P00390000 | 2023-03-16 10:26AM EDT | 390.00 | 22.00 | 13.30 | 18.70 | 0.00 | - | - | 6 | 37.83% |
| BLK250117P00400000 | 2023-03-29 12:21PM EDT | 400.00 | 19.47 | 16.00 | 20.00 | 0.00 | - | 1 | 23 | 37.29% |
| BLK250117P00430000 | 2023-03-02 2:10PM EDT | 430.00 | 20.63 | 21.00 | 24.80 | 0.00 | - | - | 3 | 35.99% |
| BLK250117P00470000 | 2023-03-06 1:01PM EDT | 470.00 | 23.50 | 27.30 | 32.40 | 0.00 | - | - | 2 | 34.34% |
| BLK250117P00490000 | 2023-03-29 1:45PM EDT | 490.00 | 36.10 | 31.60 | 35.80 | 0.00 | - | 3 | 5 | 33.14% |
| BLK250117P00500000 | 2023-03-29 12:21PM EDT | 500.00 | 38.22 | 34.50 | 36.70 | 0.00 | - | 1 | 70 | 32.17% |
| BLK250117P00520000 | 2023-03-13 3:04PM EDT | 520.00 | 50.00 | 36.00 | 42.40 | 0.00 | - | - | 7 | 31.75% |
| BLK250117P00540000 | 2023-03-23 12:04PM EDT | 540.00 | 47.40 | 41.20 | 46.80 | 0.00 | - | - | 14 | 30.67% |
| BLK250117P00550000 | 2023-03-30 9:30AM EDT | 550.00 | 49.50 | 44.00 | 50.40 | 0.00 | - | 1 | 13 | 30.59% |
| BLK250117P00560000 | 2023-03-23 12:04PM EDT | 560.00 | 53.10 | 47.80 | 54.70 | 0.00 | - | - | 11 | 30.69% |
| BLK250117P00570000 | 2023-03-23 12:04PM EDT | 570.00 | 56.10 | 50.00 | 56.40 | 0.00 | - | - | 17 | 29.86% |
| BLK250117P00580000 | 2023-03-23 12:04PM EDT | 580.00 | 59.20 | 55.40 | 61.00 | 0.00 | - | - | 12 | 29.96% |
| BLK250117P00590000 | 2023-03-23 12:04PM EDT | 590.00 | 62.50 | 56.60 | 63.00 | 0.00 | - | - | 20 | 29.17% |
| BLK250117P00600000 | 2023-03-24 11:07AM EDT | 600.00 | 75.00 | 62.00 | 66.70 | 0.00 | - | - | 34 | 28.90% |
| BLK250117P00610000 | 2023-03-21 3:40PM EDT | 610.00 | 69.00 | 65.50 | 71.00 | 0.00 | - | - | 9 | 28.76% |
| BLK250117P00620000 | 2023-03-13 9:56AM EDT | 620.00 | 85.72 | 69.30 | 74.00 | 0.00 | - | - | 16 | 28.19% |
| BLK250117P00630000 | 2023-03-13 3:03PM EDT | 630.00 | 91.91 | 73.00 | 77.80 | 0.00 | - | - | 11 | 27.83% |
| BLK250117P00650000 | 2023-03-17 12:01PM EDT | 650.00 | 104.50 | 81.20 | 86.00 | 0.00 | - | - | 4 | 27.15% |
| BLK250117P00670000 | 2023-03-21 9:31AM EDT | 670.00 | 97.85 | 89.00 | 94.70 | 0.00 | - | - | 3 | 26.46% |
| BLK250117P00680000 | 2023-03-21 9:31AM EDT | 680.00 | 102.85 | 94.30 | 99.50 | 0.00 | - | - | 2 | 26.18% |
| BLK250117P00700000 | 2023-03-13 12:47PM EDT | 700.00 | 129.00 | 103.70 | 109.00 | 0.00 | - | - | 12 | 25.46% |
| BLK250117P00740000 | 2023-02-27 10:40AM EDT | 740.00 | 115.75 | 125.60 | 131.00 | 0.00 | - | - | 9 | 24.34% |
| BLK250117P00750000 | 2023-03-16 1:36PM EDT | 750.00 | 151.00 | 131.20 | 136.70 | 0.00 | - | - | 19 | 24.00% |
| BLK250117P00770000 | 2023-03-20 12:22PM EDT | 770.00 | 166.86 | 143.30 | 149.00 | 0.00 | - | - | 1 | 23.45% |
| BLK250117P00780000 | 2023-03-20 12:22PM EDT | 780.00 | 173.38 | 150.00 | 155.50 | 0.00 | - | - | 56 | 23.20% |
| BLK250117P00810000 | 2023-02-27 4:13PM EDT | 810.00 | 162.97 | 169.50 | 175.80 | 0.00 | - | - | 2 | 22.42% |
| BLK250117P00820000 | 2023-02-27 4:13PM EDT | 820.00 | 169.93 | 173.60 | 182.40 | 0.00 | - | - | 2 | 22.00% |
| BLK250117P00870000 | 2023-03-09 1:46PM EDT | 870.00 | 215.80 | 210.60 | 219.60 | 0.00 | - | - | 3 | 20.47% |
| BLK250117P00900000 | 2023-03-09 1:46PM EDT | 900.00 | 240.81 | 235.00 | 243.90 | 0.00 | - | - | 4 | 19.59% |
| BLK250117P01000000 | 2023-03-29 3:04PM EDT | 1,000.00 | 347.00 | 326.50 | 336.00 | 0.00 | - | 1 | 0 | 19.16% |
| BLK250117P01020000 | 2023-03-24 1:01PM EDT | 1,020.00 | 375.70 | 346.50 | 356.00 | 0.00 | - | - | 0 | 19.86% |
| BLK250117P01040000 | 2023-03-23 11:31AM EDT | 1,040.00 | 381.30 | 366.50 | 376.00 | 0.00 | - | - | 0 | 20.54% |
| BLK250117P01050000 | 2023-03-22 2:13PM EDT | 1,050.00 | 384.80 | 376.50 | 386.00 | 0.00 | - | - | 0 | 20.87% |
| BLK250117P01060000 | 2023-03-21 3:50PM EDT | 1,060.00 | 396.60 | 386.50 | 396.00 | 0.00 | - | - | 0 | 21.20% |
| BLK250117P01080000 | 2023-03-20 11:03AM EDT | 1,080.00 | 432.70 | 406.50 | 416.00 | 0.00 | - | - | 0 | 21.85% |
| BLK250117P01100000 | 2023-03-13 10:06AM EDT | 1,100.00 | 462.00 | 426.50 | 436.00 | 0.00 | - | - | 0 | 22.47% |
| BLK250117P01120000 | 2023-03-08 10:56AM EDT | 1,120.00 | 441.57 | 446.50 | 456.00 | 0.00 | - | - | 0 | 23.09% |
© 2023 Yahoo. All rights reserved.
