Singapore markets closed

BlackRock, Inc. (BLK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
805.19-7.03 (-0.87%)
At close: 04:00PM EDT
808.00 +2.81 (+0.35%)
Pre-market: 08:00AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK250117C002700002023-10-10 2:31PM EDT270.00377.00378.20386.600.00-230.00%
BLK250117C002800002023-03-14 10:21AM EDT280.00366.00386.50396.000.00--00.00%
BLK250117C002900002023-03-21 9:42AM EDT290.00379.00402.50411.500.00-100.00%
BLK250117C003000002023-02-21 11:48AM EDT300.00400.00360.70369.500.00-10200.00%
BLK250117C003500002023-02-01 3:50PM EDT350.00412.98348.50357.500.00-220.00%
BLK250117C003600002024-02-20 12:28PM EDT360.00442.47482.00491.000.00-12105.81%
BLK250117C003700002023-12-19 3:08PM EDT370.00439.90424.00433.000.00-100.00%
BLK250117C003800002023-10-18 10:33AM EDT380.00253.15333.00353.000.00-210.00%
BLK250117C004000002024-03-05 10:58AM EDT400.00439.28426.30432.700.00-1578.45%
BLK250117C004200002023-03-10 11:02AM EDT420.00250.25254.00263.500.00-110.00%
BLK250117C004400002022-09-29 2:05PM EDT440.00177.60258.10267.000.00--10.00%
BLK250117C004500002024-03-05 10:58AM EDT450.00392.03379.40385.900.00-1370.60%
BLK250117C004800002024-02-27 1:06PM EDT480.00328.04358.50368.000.00-1572.92%
BLK250117C005000002024-03-18 9:40AM EDT500.00316.50262.70270.500.00-1140.00%
BLK250117C005100002024-03-07 2:20PM EDT510.00337.16296.10306.000.00-1243.86%
BLK250117C005200002024-02-22 10:30AM EDT520.00302.65314.00323.000.00-1361.32%
BLK250117C005300002023-09-21 2:45PM EDT530.00179.16126.30134.300.00-740.00%
BLK250117C005400002023-11-13 3:21PM EDT540.00154.68253.30258.400.00-170.00%
BLK250117C005500002024-01-02 4:42PM EDT550.00269.39246.00255.000.00-1190.00%
BLK250117C005600002022-10-17 9:58AM EDT560.00123.00220.00228.000.00-170.00%
BLK250117C005700002023-11-03 1:25PM EDT570.00131.60207.60213.400.00-190.00%
BLK250117C005800002022-11-08 3:48PM EDT580.00190.00199.20208.500.00-5100.00%
BLK250117C005900002023-12-14 12:32PM EDT590.00239.53229.00237.900.00-1741.73%
BLK250117C006000002024-05-15 3:56PM EDT600.00229.200.000.000.00-31250.00%
BLK250117C006100002023-10-31 9:32AM EDT610.0075.700.000.000.00-170.00%
BLK250117C006200002023-11-29 12:17PM EDT620.00161.00220.10224.500.00-11146.96%
BLK250117C006300002023-11-29 3:23PM EDT630.00158.28213.00222.000.00-12149.27%
BLK250117C006400002024-04-22 1:52PM EDT640.00154.800.000.000.00-290.00%
BLK250117C006500002024-04-17 9:30AM EDT650.00137.50178.10185.500.00-11936.94%
BLK250117C006600002024-03-21 11:52AM EDT660.00212.00125.00132.100.00-150.00%
BLK250117C006700002023-11-09 4:57PM EDT670.0068.20126.60133.300.00-2480.00%
BLK250117C006800002024-05-10 3:00PM EDT680.00142.700.000.000.00-1810.00%
BLK250117C006900002023-12-27 11:02AM EDT690.00168.38136.80140.900.00-22228.28%
BLK250117C007000002024-05-13 3:54PM EDT700.00123.300.000.000.00-1540.00%
BLK250117C007100002024-03-05 3:26PM EDT710.00157.42128.00134.200.00-51731.60%
BLK250117C007200002024-02-09 1:20PM EDT720.00123.38157.20163.600.00-16547.18%
BLK250117C007300002024-02-13 4:53PM EDT730.00104.23125.10132.700.00-13636.31%
BLK250117C007400002024-05-14 2:11PM EDT740.00102.600.000.000.00-1400.00%
BLK250117C007500002024-04-30 2:30PM EDT750.0070.600.000.000.00-1760.00%
BLK250117C007600002024-04-25 12:27PM EDT760.0066.200.000.000.00-3840.00%
BLK250117C007700002024-05-10 12:28PM EDT770.0080.800.000.000.00-22680.00%
BLK250117C007800002024-04-19 11:10AM EDT780.0057.9081.1086.800.00-36228.61%
BLK250117C007900002024-05-02 1:13PM EDT790.0049.600.000.000.00-2440.00%
BLK250117C008000002024-05-20 1:55PM EDT800.0068.200.000.000.00-11260.00%
BLK250117C008100002024-05-16 2:07PM EDT810.0064.200.000.000.00-1800.20%
BLK250117C008200002024-05-17 1:20PM EDT820.0058.310.000.000.00-211980.39%
BLK250117C008300002024-05-20 10:29AM EDT830.0054.700.000.000.00-51610.78%
BLK250117C008400002024-05-20 2:51PM EDT840.0046.620.000.000.00-6860.78%
BLK250117C008500002024-05-20 12:31PM EDT850.0044.760.000.000.00-91111.56%
BLK250117C008600002024-04-15 12:27PM EDT860.0036.4042.3046.300.00-622826.06%
BLK250117C008700002024-05-17 3:18PM EDT870.0038.000.000.000.00-2781.56%
BLK250117C008800002024-05-07 12:40PM EDT880.0027.160.000.000.00-1651.56%
BLK250117C008900002024-05-16 12:47PM EDT890.0030.900.000.000.00-11103.13%
BLK250117C009000002024-05-20 12:51PM EDT900.0026.900.000.000.00-11093.13%
BLK250117C009100002024-05-01 10:06AM EDT910.0015.000.000.000.00-1333.13%
BLK250117C009200002024-05-17 3:59PM EDT920.0023.000.000.000.00-1683.13%
BLK250117C009300002024-05-14 12:18PM EDT930.0017.700.000.000.00-1463.13%
BLK250117C009400002024-04-11 2:49PM EDT940.0022.0015.1016.700.00-24622.01%
BLK250117C009500002024-04-16 3:28PM EDT950.0013.2715.3017.300.00-18323.19%
BLK250117C009600002024-04-16 3:31PM EDT960.0011.7013.9016.800.00-11823.78%
BLK250117C009700002024-04-15 1:18PM EDT970.0012.0013.0015.900.00-11324.12%
BLK250117C009800002024-04-29 11:35AM EDT980.007.600.000.000.00-2506.25%
BLK250117C009900002024-03-07 12:19PM EDT990.0026.2016.6018.900.00-111427.35%
BLK250117C010000002024-05-16 1:46PM EDT1,000.008.560.000.000.00-11646.25%
BLK250117C010200002024-05-16 9:49AM EDT1,020.007.000.000.000.00-11076.25%
BLK250117C010400002024-04-16 9:52AM EDT1,040.005.405.206.300.00-12322.61%
BLK250117C010500002024-04-01 12:32PM EDT1,050.0014.403.203.800.00-22320.69%
BLK250117C010600002024-04-18 10:45AM EDT1,060.004.704.204.800.00-11022.35%
BLK250117C010800002024-05-15 10:18AM EDT1,080.003.900.000.000.00-1236.25%
BLK250117C011000002024-05-17 2:02PM EDT1,100.002.640.000.000.00-1246.25%
BLK250117C011200002024-02-06 10:56AM EDT1,120.003.796.809.000.00-71729.65%
BLK250117C011400002024-05-09 1:48PM EDT1,140.001.700.000.000.00-71766.25%
BLK250117C011600002024-05-08 9:40AM EDT1,160.001.350.000.000.00-12176.25%
BLK250117C011800002024-04-09 9:50AM EDT1,180.003.400.751.750.00-11523.86%
BLK250117C012000002024-05-15 11:16AM EDT1,200.001.400.000.000.00-1296.25%
BLK250117C012200002024-05-15 11:16AM EDT1,220.001.150.000.000.00-203512.50%
BLK250117C012400002024-05-16 1:59PM EDT1,240.000.700.000.000.00-22312.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK250117P002700002024-05-15 3:22PM EDT270.000.300.000.000.00-310925.00%
BLK250117P002800002024-05-16 12:09PM EDT280.000.100.000.000.00-16925.00%
BLK250117P002900002024-03-15 1:08PM EDT290.000.560.251.500.00-11655.46%
BLK250117P003000002024-04-23 11:18AM EDT300.000.800.000.000.00-14525.00%
BLK250117P003100002024-01-25 12:31PM EDT310.001.000.001.750.00-2852.05%
BLK250117P003200002024-02-12 3:49PM EDT320.001.200.001.650.00-21950.04%
BLK250117P003300002024-05-17 12:47PM EDT330.000.690.000.000.00-13025.00%
BLK250117P003400002024-04-15 3:44PM EDT340.001.100.154.700.00-11755.18%
BLK250117P003500002024-05-16 9:30AM EDT350.002.360.000.000.00-34525.00%
BLK250117P003600002024-05-16 9:30AM EDT360.002.450.000.000.00-12425.00%
BLK250117P003700002024-04-23 3:55PM EDT370.001.100.000.000.00-31912.50%
BLK250117P003800002024-05-08 3:56PM EDT380.001.170.000.000.00-304012.50%
BLK250117P003900002024-05-20 12:09PM EDT390.000.660.000.000.00-63612.50%
BLK250117P004000002024-04-15 10:42AM EDT400.001.740.301.650.00-45342.90%
BLK250117P004100002024-03-12 2:34PM EDT410.002.020.907.000.00-1254.51%
BLK250117P004200002024-04-16 2:32PM EDT420.002.150.405.200.00-41049.54%
BLK250117P004300002023-10-25 3:10PM EDT430.0015.303.108.500.00-4053.57%
BLK250117P004400002024-05-07 10:33AM EDT440.001.850.000.000.00-12112.50%
BLK250117P004500002024-04-12 12:40PM EDT450.003.181.152.100.00-310437.86%
BLK250117P004600002024-04-08 3:57PM EDT460.004.301.702.650.00-18938.13%
BLK250117P004700002024-01-09 11:23AM EDT470.006.702.106.600.00-56344.40%
BLK250117P004800002024-05-15 9:30AM EDT480.002.000.000.000.00-13612.50%
BLK250117P004900002024-05-09 3:50PM EDT490.002.500.000.000.00-113412.50%
BLK250117P005000002024-05-15 2:00PM EDT500.002.250.000.000.00-216112.50%
BLK250117P005100002024-05-15 9:32AM EDT510.002.500.000.000.00-15512.50%
BLK250117P005200002024-04-26 11:28AM EDT520.005.300.000.000.00-418012.50%
BLK250117P005300002024-03-22 3:53PM EDT530.005.657.408.600.00-24538.51%
BLK250117P005400002024-05-10 9:52AM EDT540.003.910.000.000.00-15912.50%
BLK250117P005500002024-04-17 11:19AM EDT550.009.503.003.900.00-112829.65%
BLK250117P005600002024-05-15 1:44PM EDT560.003.840.000.000.00-161586.25%
BLK250117P005700002024-04-24 11:02AM EDT570.009.380.000.000.00-1286.25%
BLK250117P005800002024-04-12 11:04AM EDT580.0011.735.606.200.00-314229.21%
BLK250117P005900002024-05-07 10:40AM EDT590.007.900.000.000.00-2886.25%
BLK250117P006000002024-05-20 9:55AM EDT600.005.700.000.000.00-12446.25%
BLK250117P006100002024-05-08 2:05PM EDT610.009.600.000.000.00-11146.25%
BLK250117P006200002024-04-03 1:08PM EDT620.0012.6212.3013.200.00-14830.54%
BLK250117P006300002024-04-12 3:44PM EDT630.0020.209.4010.300.00-17026.95%
BLK250117P006400002024-05-01 1:03PM EDT640.0018.290.000.000.00-11026.25%
BLK250117P006500002024-05-20 11:35AM EDT650.009.730.000.000.00-12226.25%
BLK250117P006600002024-05-20 3:24PM EDT660.0011.200.000.000.00-201336.25%
BLK250117P006700002024-04-12 9:59AM EDT670.0025.8014.4015.600.00-56025.45%
BLK250117P006800002024-05-20 3:29PM EDT680.0014.300.000.000.00-20423.13%
BLK250117P006900002024-04-30 10:16AM EDT690.0028.400.000.000.00-11513.13%
BLK250117P007000002024-05-20 11:35AM EDT700.0016.230.000.000.00-13113.13%
BLK250117P007100002024-05-09 3:38PM EDT710.0024.000.000.000.00-11203.13%
BLK250117P007200002024-04-12 9:59AM EDT720.0039.1024.4025.900.00-27523.87%
BLK250117P007300002024-05-02 10:03AM EDT730.0044.700.000.000.00-2513.13%
BLK250117P007400002024-05-02 10:03AM EDT740.0048.800.000.000.00-3381.56%
BLK250117P007500002024-05-15 9:48AM EDT750.0027.500.000.000.00-43321.56%
BLK250117P007600002024-05-10 3:03PM EDT760.0037.900.000.000.00-491031.56%
BLK250117P007700002024-05-14 11:22AM EDT770.0039.500.000.000.00-11371.56%
BLK250117P007800002024-05-15 10:16AM EDT780.0037.200.000.000.00-51840.78%
BLK250117P007900002024-05-16 10:49AM EDT790.0042.050.000.000.00-101000.39%
BLK250117P008000002024-05-16 12:51PM EDT800.0045.300.000.000.00-192440.20%
BLK250117P008100002024-05-17 9:45AM EDT810.0052.000.000.000.00-12210.00%
BLK250117P008200002024-05-15 9:35AM EDT820.0054.300.000.000.00-12270.00%
BLK250117P008300002024-05-15 10:09AM EDT830.0057.320.000.000.00-3960.00%
BLK250117P008400002024-04-04 3:46PM EDT840.0087.6092.10100.000.00-33430.56%
BLK250117P008500002024-04-15 10:18AM EDT850.00103.0067.5069.900.00-61916.36%
BLK250117P008600002024-04-24 11:58AM EDT860.00113.500.000.000.00-250.00%
BLK250117P008700002023-11-21 3:32PM EDT870.00149.40104.80112.500.00-4427.92%
BLK250117P008800002024-03-13 11:38AM EDT880.0086.20119.00125.700.00-52630.43%
BLK250117P008900002023-09-07 10:57AM EDT890.00207.70237.60245.400.00--072.36%
BLK250117P009000002023-12-12 4:37PM EDT900.00146.90120.00129.000.00-3326.04%
BLK250117P009100002023-12-27 12:51PM EDT910.00128.20132.60137.500.00--1926.49%
BLK250117P009200002024-04-18 12:06PM EDT920.00166.90115.20122.000.00-1414.94%
BLK250117P009400002023-12-27 11:56AM EDT940.00149.80157.20161.700.00-1126.95%
BLK250117P009500002023-12-27 1:09PM EDT950.00156.40165.50170.400.00-2227.28%
BLK250117P009600002023-12-27 1:33PM EDT960.00163.60173.90179.400.00-3327.71%
BLK250117P009700002023-12-27 12:36PM EDT970.00171.70181.30189.700.00-1528.74%
BLK250117P009800002023-12-27 1:01PM EDT980.00178.90191.00199.000.00-2129.26%
BLK250117P009900002023-12-27 2:34PM EDT990.00187.00200.00208.000.00-5529.60%
BLK250117P010000002023-12-27 3:30PM EDT1,000.00193.78209.10217.000.00-9529.90%
BLK250117P010200002024-04-18 2:02PM EDT1,020.00266.60204.70213.900.00-4000.00%
BLK250117P010400002023-03-23 11:31AM EDT1,040.00381.30354.10363.900.00-1075.72%
BLK250117P010500002024-04-04 3:43PM EDT1,050.00257.00281.70290.300.00-1044.92%
BLK250117P010600002024-04-12 9:30AM EDT1,060.00269.90259.20268.400.00-1029.36%
BLK250117P010800002023-03-20 11:03AM EDT1,080.00432.70379.80385.300.00-1072.84%
BLK250117P011000002023-03-13 10:06AM EDT1,100.00462.00427.20434.200.00-1085.38%
BLK250117P011200002023-03-08 10:56AM EDT1,120.00441.57459.00468.400.00--091.98%
BLK250117P011400002024-04-12 9:30AM EDT1,140.00349.90338.80348.000.00-1034.07%
BLK250117P011600002023-12-08 2:13PM EDT1,160.00414.46372.50382.000.00-2043.85%