Singapore markets open in 6 hours 50 minutes

BlackRock, Inc. (BLK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
763.63+13.65 (+1.82%)
As of 02:09PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK250620C006800002024-01-03 10:48AM EDT680.00169.20153.00160.500.00--336.90%
BLK250620C007000002024-04-22 11:39AM EDT700.00122.80125.00132.60-36.50-22.91%1331.10%
BLK250620C007200002024-01-26 12:18PM EDT720.00137.05150.00157.700.00-2242.57%
BLK250620C007300002024-02-21 10:30AM EDT730.00136.13154.00162.000.00--145.41%
BLK250620C007400002024-02-21 10:30AM EDT740.00129.63148.00155.000.00-1244.56%
BLK250620C007500002024-04-19 10:19AM EDT750.0095.1096.70103.200.00-1329.65%
BLK250620C007600002024-04-10 3:59PM EDT760.00112.3591.5097.600.00-1429.31%
BLK250620C007700002024-04-19 12:49PM EDT770.0082.2085.8092.300.00-51429.02%
BLK250620C007800002024-04-17 11:37AM EDT780.0080.8080.2087.100.00-2528.72%
BLK250620C007900002024-04-02 2:31PM EDT790.00116.1576.1084.700.00-52629.21%
BLK250620C008000002024-04-16 10:27AM EDT800.0075.3071.6077.900.00-283028.33%
BLK250620C008100002024-04-05 3:27PM EDT810.0096.9067.1073.700.00-7528.18%
BLK250620C008200002024-04-19 3:50PM EDT820.0061.5062.9070.900.00-3828.42%
BLK250620C008300002024-04-02 1:50PM EDT830.0092.3859.6065.000.00-22527.66%
BLK250620C008400002024-03-06 10:36AM EDT840.0094.0080.4084.000.00-1234.48%
BLK250620C008500002024-04-22 12:17PM EDT850.0053.0052.5057.50-11.90-18.34%2727.32%
BLK250620C008600002024-03-11 12:27PM EDT860.0085.9964.0069.500.00-23131.98%
BLK250620C008700002024-04-17 3:26PM EDT870.0047.5645.9050.800.00-11827.04%
BLK250620C008800002024-04-17 3:17PM EDT880.0045.0042.6047.600.00-1726.88%
BLK250620C008900002024-02-13 11:25AM EDT890.0050.8860.4066.400.00-1333.69%
BLK250620C009000002024-04-19 12:04PM EDT900.0038.0037.4041.500.00-31526.51%
BLK250620C009100002024-02-20 11:17AM EDT910.0048.3267.0073.300.00-1137.53%
BLK250620C009200002024-04-02 12:04PM EDT920.0055.9832.6038.200.00-1126.93%
BLK250620C009300002024-03-14 1:20PM EDT930.0048.2233.7038.800.00-1027.87%
BLK250620C009400002024-04-22 12:36PM EDT940.0030.2028.1031.80-18.00-37.34%5226.10%
BLK250620C009500002024-04-16 10:47AM EDT950.0029.6026.1029.000.00-102625.74%
BLK250620C009600002024-02-09 12:56PM EDT960.0035.3048.0054.400.00-52035.29%
BLK250620C009800002024-04-15 9:30AM EDT980.0017.1220.7023.700.00-1425.58%
BLK250620C009900002024-04-03 10:02AM EDT990.0040.9019.3022.400.00-4425.64%
BLK250620C010000002024-04-10 3:26PM EDT1,000.0027.8417.3020.100.00-12025.24%
BLK250620C010200002024-03-25 3:03PM EDT1,020.0030.9014.8017.500.00-1125.17%
BLK250620C010400002024-04-10 3:26PM EDT1,040.0019.9212.6015.300.00-1625.15%
BLK250620C010500002024-02-26 1:55PM EDT1,050.0021.1026.3031.400.00-2232.74%
BLK250620C010600002024-04-22 1:29PM EDT1,060.0012.1011.0012.80-8.27-40.60%2124.83%
BLK250620C011200002024-04-15 2:51PM EDT1,120.009.106.408.200.00--5424.64%
BLK250620C011400002024-03-21 12:14PM EDT1,140.0017.006.007.000.00--224.55%
BLK250620C011600002024-02-22 3:04PM EDT1,160.009.8710.2016.400.00-1131.33%
BLK250620C011800002024-02-01 4:50PM EDT1,180.006.107.009.400.00--127.90%
BLK250620C012000002024-03-21 10:19AM EDT1,200.0010.501.955.000.00-2225.02%
BLK250620C012200002024-02-27 12:40PM EDT1,220.006.007.2011.600.00--130.93%
BLK250620C012400002024-03-22 11:22AM EDT1,240.008.002.306.900.00-1228.17%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK250620P003800002024-04-22 1:39PM EDT380.003.901.806.60-1.85-32.17%11542.28%
BLK250620P003900002024-03-25 1:27PM EDT390.002.900.007.100.00-2641.61%
BLK250620P004100002024-02-12 4:18PM EDT410.004.221.555.800.00-1237.22%
BLK250620P004200002024-04-16 2:33PM EDT420.006.133.9010.000.00-131840.96%
BLK250620P004300002024-04-16 2:34PM EDT430.006.802.2510.000.00-4439.62%
BLK250620P004400002024-04-15 3:11PM EDT440.007.743.9010.000.00-9838.31%
BLK250620P004500002024-04-17 12:53PM EDT450.008.022.4510.100.00-1137.13%
BLK250620P004600002024-04-15 12:54PM EDT460.007.404.8011.300.00-1136.98%
BLK250620P004700002024-04-15 11:25AM EDT470.008.477.108.900.00-1433.51%
BLK250620P004800002024-03-15 1:26PM EDT480.007.509.2010.900.00--134.13%
BLK250620P004900002024-01-18 10:54AM EDT490.0010.507.6010.100.00-1232.24%
BLK250620P005000002024-04-12 3:02PM EDT500.0011.509.6011.300.00-1332.07%
BLK250620P005200002024-03-19 11:24AM EDT520.0010.6013.8015.900.00-1133.02%
BLK250620P005300002024-04-08 3:31PM EDT530.0011.6012.2013.900.00-1330.46%
BLK250620P005400002024-04-08 3:31PM EDT540.0012.6013.6015.100.00-1130.08%
BLK250620P005500002024-04-10 3:23PM EDT550.0014.8014.6016.400.00--129.71%
BLK250620P005600002024-03-21 10:34AM EDT560.0013.2018.4020.300.00-1030.78%
BLK250620P005700002024-04-16 12:05PM EDT570.0019.9014.0019.100.00-5528.89%
BLK250620P005800002024-04-16 12:04PM EDT580.0021.7018.7020.900.00-313228.66%
BLK250620P005900002024-04-17 3:50PM EDT590.0024.5019.3022.200.00-42928.11%
BLK250620P006000002024-04-16 3:19PM EDT600.0025.9021.1024.300.00-1227.91%
BLK250620P006100002024-04-12 9:59AM EDT610.0025.0022.7026.000.00-3527.47%
BLK250620P006200002024-04-17 12:21PM EDT620.0031.2025.2029.000.00-2727.56%
BLK250620P006300002024-04-12 9:59AM EDT630.0029.0026.6031.100.00-31027.18%
BLK250620P006400002024-01-22 10:30AM EDT640.0028.650.000.000.00-123.13%
BLK250620P006500002024-04-22 12:56PM EDT650.0035.0031.1035.50-1.31-3.61%153426.37%
BLK250620P006600002024-03-07 2:26PM EDT660.0024.8031.2034.200.00--124.56%
BLK250620P006700002024-04-17 2:45PM EDT670.0042.2036.8039.700.00-5822425.31%
BLK250620P006800002024-03-07 2:26PM EDT680.0029.1236.1039.500.00-11623.89%
BLK250620P006900002024-03-05 3:16PM EDT690.0031.8339.8044.500.00-1324.29%
BLK250620P007000002024-04-12 9:59AM EDT700.0047.1045.3048.700.00-43424.33%
BLK250620P007100002024-03-28 1:01PM EDT710.0034.9048.7052.000.00-12123.99%
BLK250620P007200002024-04-12 10:00AM EDT720.0053.9052.7055.600.00-4423.70%
BLK250620P007400002024-04-12 9:59AM EDT740.0061.0059.7062.800.00-41122.94%
BLK250620P007600002024-04-05 3:28PM EDT760.0065.0067.8071.900.00-9422.54%
BLK250620P007700002024-03-14 10:20AM EDT770.0058.1076.8081.700.00-312123.85%
BLK250620P007800002024-04-22 11:44AM EDT780.0084.8077.2081.50+21.10+33.12%11022.05%
BLK250620P007900002024-02-15 4:19PM EDT790.0071.3068.1073.900.00-1317.93%
BLK250620P008000002024-02-09 3:46PM EDT800.0075.0057.2064.400.00-1513.06%
BLK250620P008100002024-04-05 3:28PM EDT810.0086.5092.0097.900.00-9421.44%
BLK250620P008300002024-03-25 9:59AM EDT830.0080.00102.00108.800.00-1220.69%
BLK250620P008500002024-03-12 2:18PM EDT850.0085.80104.70113.000.00--317.40%
BLK250620P009200002023-12-26 2:59PM EDT920.00147.40149.60155.900.00--20.00%
BLK250620P009500002024-02-13 2:30PM EDT950.00183.09153.00162.000.00-210.00%