Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,347.76 -622.46 (-0.97%) CMC Crypto 200
1,329.30 -67.24 (-4.90%)
BlackRock, Inc. (BLK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK250620C00680000 | 2024-01-03 10:48AM EDT | 680.00 | 169.20 | 153.00 | 160.50 | 0.00 | - | - | 3 | 37.30% |
| BLK250620C00700000 | 2024-04-22 11:39AM EDT | 700.00 | 122.80 | 123.00 | 130.30 | 0.00 | - | 1 | 4 | 30.68% |
| BLK250620C00720000 | 2024-04-26 2:31PM EDT | 720.00 | 115.00 | 110.00 | 119.00 | -22.05 | -16.09% | 2 | 2 | 30.40% |
| BLK250620C00730000 | 2024-02-21 10:30AM EDT | 730.00 | 136.13 | 154.00 | 162.00 | 0.00 | - | - | 1 | 45.84% |
| BLK250620C00740000 | 2024-02-21 10:30AM EDT | 740.00 | 129.63 | 148.00 | 155.00 | 0.00 | - | 1 | 2 | 44.98% |
| BLK250620C00750000 | 2024-04-25 11:32AM EDT | 750.00 | 89.00 | 92.00 | 100.20 | 0.00 | - | 5 | 7 | 29.03% |
| BLK250620C00760000 | 2024-04-10 3:59PM EDT | 760.00 | 112.35 | 88.50 | 94.00 | 0.00 | - | 1 | 4 | 28.50% |
| BLK250620C00770000 | 2024-04-19 12:49PM EDT | 770.00 | 82.20 | 82.70 | 88.90 | 0.00 | - | 5 | 14 | 28.27% |
| BLK250620C00780000 | 2024-04-23 1:25PM EDT | 780.00 | 87.00 | 77.70 | 83.90 | 0.00 | - | 2 | 5 | 28.03% |
| BLK250620C00790000 | 2024-04-23 1:14PM EDT | 790.00 | 81.20 | 73.30 | 79.10 | 0.00 | - | 18 | 8 | 27.79% |
| BLK250620C00800000 | 2024-04-22 2:09PM EDT | 800.00 | 75.50 | 69.20 | 74.80 | 0.00 | - | 20 | 40 | 27.66% |
| BLK250620C00810000 | 2024-04-05 3:27PM EDT | 810.00 | 96.90 | 64.40 | 70.00 | 0.00 | - | 7 | 5 | 27.32% |
| BLK250620C00820000 | 2024-04-19 3:50PM EDT | 820.00 | 61.50 | 60.20 | 65.70 | 0.00 | - | 3 | 8 | 27.09% |
| BLK250620C00830000 | 2024-04-02 1:50PM EDT | 830.00 | 92.38 | 56.20 | 64.00 | 0.00 | - | 2 | 25 | 27.62% |
| BLK250620C00840000 | 2024-03-06 10:36AM EDT | 840.00 | 94.00 | 80.40 | 84.00 | 0.00 | - | 1 | 2 | 34.80% |
| BLK250620C00850000 | 2024-04-22 12:17PM EDT | 850.00 | 53.00 | 48.60 | 54.10 | 0.00 | - | 2 | 6 | 26.51% |
| BLK250620C00860000 | 2024-03-11 12:27PM EDT | 860.00 | 85.99 | 64.00 | 69.50 | 0.00 | - | 2 | 31 | 32.27% |
| BLK250620C00870000 | 2024-04-25 9:34AM EDT | 870.00 | 43.10 | 42.90 | 50.00 | 0.00 | - | 3 | 18 | 27.03% |
| BLK250620C00880000 | 2024-04-17 3:17PM EDT | 880.00 | 45.00 | 39.70 | 44.60 | 0.00 | - | 1 | 7 | 26.14% |
| BLK250620C00890000 | 2024-02-13 11:25AM EDT | 890.00 | 50.88 | 60.40 | 66.40 | 0.00 | - | 1 | 3 | 33.99% |
| BLK250620C00900000 | 2024-04-19 12:04PM EDT | 900.00 | 38.00 | 34.00 | 38.80 | 0.00 | - | 3 | 15 | 25.84% |
| BLK250620C00910000 | 2024-02-20 11:17AM EDT | 910.00 | 48.32 | 67.00 | 73.30 | 0.00 | - | 1 | 1 | 37.85% |
| BLK250620C00920000 | 2024-04-23 11:18AM EDT | 920.00 | 35.70 | 29.40 | 33.40 | 0.00 | - | 5 | 6 | 25.48% |
| BLK250620C00930000 | 2024-03-14 1:20PM EDT | 930.00 | 48.22 | 33.70 | 38.80 | 0.00 | - | 1 | 0 | 28.11% |
| BLK250620C00940000 | 2024-04-22 12:36PM EDT | 940.00 | 30.20 | 25.10 | 29.80 | 0.00 | - | 5 | 7 | 25.59% |
| BLK250620C00950000 | 2024-04-23 11:25AM EDT | 950.00 | 28.90 | 22.40 | 27.10 | 0.00 | - | 5 | 31 | 25.25% |
| BLK250620C00960000 | 2024-02-09 12:56PM EDT | 960.00 | 35.30 | 48.00 | 54.40 | 0.00 | - | 5 | 20 | 35.58% |
| BLK250620C00980000 | 2024-04-24 2:23PM EDT | 980.00 | 21.51 | 17.70 | 21.50 | 0.00 | - | 2 | 3 | 24.89% |
| BLK250620C00990000 | 2024-04-03 10:02AM EDT | 990.00 | 40.90 | 15.70 | 19.80 | 0.00 | - | 4 | 4 | 24.75% |
| BLK250620C01000000 | 2024-04-10 3:26PM EDT | 1,000.00 | 27.84 | 13.90 | 18.30 | 0.00 | - | 1 | 20 | 24.65% |
| BLK250620C01020000 | 2024-03-25 3:03PM EDT | 1,020.00 | 30.90 | 12.70 | 17.10 | 0.00 | - | 1 | 1 | 25.19% |
| BLK250620C01040000 | 2024-04-10 3:26PM EDT | 1,040.00 | 19.92 | 10.50 | 13.80 | 0.00 | - | 1 | 6 | 24.58% |
| BLK250620C01050000 | 2024-04-22 2:24PM EDT | 1,050.00 | 13.30 | 9.90 | 12.20 | 0.00 | - | 2 | 4 | 24.21% |
| BLK250620C01060000 | 2024-04-23 12:51PM EDT | 1,060.00 | 12.40 | 9.00 | 11.40 | 0.00 | - | 2 | 5 | 24.24% |
| BLK250620C01120000 | 2024-04-15 2:51PM EDT | 1,120.00 | 9.10 | 3.70 | 7.00 | 0.00 | - | - | 54 | 23.94% |
| BLK250620C01140000 | 2024-03-21 12:14PM EDT | 1,140.00 | 17.00 | 6.00 | 7.00 | 0.00 | - | - | 2 | 24.75% |
| BLK250620C01160000 | 2024-02-22 3:04PM EDT | 1,160.00 | 9.87 | 10.20 | 16.40 | 0.00 | - | 1 | 1 | 31.57% |
| BLK250620C01180000 | 2024-02-01 4:50PM EDT | 1,180.00 | 6.10 | 7.00 | 9.40 | 0.00 | - | - | 1 | 28.12% |
| BLK250620C01200000 | 2024-03-21 10:19AM EDT | 1,200.00 | 10.50 | 1.95 | 5.00 | 0.00 | - | 2 | 2 | 25.21% |
| BLK250620C01220000 | 2024-02-27 12:40PM EDT | 1,220.00 | 6.00 | 7.20 | 11.60 | 0.00 | - | - | 1 | 31.16% |
| BLK250620C01240000 | 2024-03-22 11:22AM EDT | 1,240.00 | 8.00 | 2.30 | 6.90 | 0.00 | - | 1 | 2 | 28.38% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK250620P00380000 | 2024-04-22 1:39PM EDT | 380.00 | 3.90 | 0.45 | 6.30 | 0.00 | - | 1 | 15 | 42.06% |
| BLK250620P00390000 | 2024-03-25 1:27PM EDT | 390.00 | 2.90 | 0.00 | 9.60 | 0.00 | - | 2 | 6 | 44.93% |
| BLK250620P00410000 | 2024-02-12 4:18PM EDT | 410.00 | 4.22 | 1.55 | 5.80 | 0.00 | - | 1 | 2 | 37.40% |
| BLK250620P00420000 | 2024-04-16 2:33PM EDT | 420.00 | 6.13 | 0.00 | 9.60 | 0.00 | - | 13 | 18 | 40.73% |
| BLK250620P00430000 | 2024-04-16 2:34PM EDT | 430.00 | 6.80 | 3.10 | 10.00 | 0.00 | - | 4 | 4 | 39.81% |
| BLK250620P00440000 | 2024-04-15 3:11PM EDT | 440.00 | 7.74 | 4.70 | 9.30 | 0.00 | - | 9 | 8 | 37.78% |
| BLK250620P00450000 | 2024-04-17 12:53PM EDT | 450.00 | 8.02 | 5.10 | 9.90 | 0.00 | - | 1 | 1 | 37.11% |
| BLK250620P00460000 | 2024-04-15 12:54PM EDT | 460.00 | 7.40 | 2.05 | 7.60 | 0.00 | - | 1 | 1 | 33.52% |
| BLK250620P00470000 | 2024-04-15 11:25AM EDT | 470.00 | 8.47 | 3.10 | 8.20 | 0.00 | - | 1 | 4 | 32.97% |
| BLK250620P00480000 | 2024-03-15 1:26PM EDT | 480.00 | 7.50 | 9.20 | 10.90 | 0.00 | - | - | 1 | 34.29% |
| BLK250620P00490000 | 2024-01-18 10:54AM EDT | 490.00 | 10.50 | 7.60 | 10.10 | 0.00 | - | 1 | 2 | 32.39% |
| BLK250620P00500000 | 2024-04-12 3:02PM EDT | 500.00 | 11.50 | 8.30 | 10.00 | 0.00 | - | 1 | 3 | 31.13% |
| BLK250620P00520000 | 2024-04-25 1:24PM EDT | 520.00 | 12.40 | 10.10 | 11.80 | 0.00 | - | 4 | 5 | 30.25% |
| BLK250620P00530000 | 2024-04-08 3:31PM EDT | 530.00 | 11.60 | 11.00 | 13.00 | 0.00 | - | 1 | 3 | 29.96% |
| BLK250620P00540000 | 2024-04-08 3:31PM EDT | 540.00 | 12.60 | 11.80 | 13.90 | 0.00 | - | 1 | 1 | 29.41% |
| BLK250620P00550000 | 2024-04-10 3:23PM EDT | 550.00 | 14.80 | 13.60 | 15.00 | 0.00 | - | - | 1 | 28.96% |
| BLK250620P00560000 | 2024-04-23 12:47PM EDT | 560.00 | 17.40 | 13.90 | 16.20 | 0.00 | - | 14 | 14 | 28.52% |
| BLK250620P00570000 | 2024-04-16 12:05PM EDT | 570.00 | 19.90 | 15.20 | 18.60 | 0.00 | - | 5 | 5 | 28.73% |
| BLK250620P00580000 | 2024-04-23 2:34PM EDT | 580.00 | 19.39 | 16.80 | 19.00 | 0.00 | - | 1 | 32 | 27.75% |
| BLK250620P00590000 | 2024-04-17 3:50PM EDT | 590.00 | 24.50 | 18.40 | 20.80 | 0.00 | - | 4 | 29 | 27.50% |
| BLK250620P00600000 | 2024-04-23 2:33PM EDT | 600.00 | 22.61 | 20.40 | 22.20 | 0.00 | - | 1 | 2 | 27.00% |
| BLK250620P00610000 | 2024-04-12 9:59AM EDT | 610.00 | 25.00 | 21.40 | 24.00 | 0.00 | - | 3 | 5 | 26.64% |
| BLK250620P00620000 | 2024-04-17 12:21PM EDT | 620.00 | 31.20 | 21.00 | 25.90 | 0.00 | - | 2 | 7 | 26.28% |
| BLK250620P00630000 | 2024-04-12 9:59AM EDT | 630.00 | 29.00 | 23.00 | 27.90 | 0.00 | - | 3 | 10 | 25.91% |
| BLK250620P00640000 | 2024-01-22 10:30AM EDT | 640.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| BLK250620P00650000 | 2024-04-22 12:56PM EDT | 650.00 | 35.00 | 29.80 | 32.60 | 0.00 | - | 15 | 49 | 25.31% |
| BLK250620P00660000 | 2024-03-07 2:26PM EDT | 660.00 | 24.80 | 31.20 | 34.20 | 0.00 | - | - | 1 | 24.64% |
| BLK250620P00670000 | 2024-04-23 11:34AM EDT | 670.00 | 38.50 | 34.80 | 37.80 | 0.00 | - | 10 | 234 | 24.68% |
| BLK250620P00680000 | 2024-04-23 9:50AM EDT | 680.00 | 40.50 | 36.80 | 40.60 | 0.00 | - | 1 | 16 | 24.35% |
| BLK250620P00690000 | 2024-03-05 3:16PM EDT | 690.00 | 31.83 | 39.80 | 44.50 | 0.00 | - | 1 | 3 | 24.36% |
| BLK250620P00700000 | 2024-04-22 2:09PM EDT | 700.00 | 48.50 | 42.60 | 46.60 | 0.00 | - | 20 | 44 | 23.67% |
| BLK250620P00710000 | 2024-03-28 1:01PM EDT | 710.00 | 34.90 | 46.70 | 50.20 | 0.00 | - | 1 | 21 | 23.45% |
| BLK250620P00720000 | 2024-04-23 11:48AM EDT | 720.00 | 54.20 | 49.30 | 54.30 | 0.00 | - | 8 | 12 | 23.33% |
| BLK250620P00740000 | 2024-04-12 9:59AM EDT | 740.00 | 61.00 | 56.70 | 61.40 | 0.00 | - | 4 | 11 | 22.54% |
| BLK250620P00760000 | 2024-04-05 3:28PM EDT | 760.00 | 65.00 | 63.00 | 69.50 | 0.00 | - | 9 | 4 | 21.83% |
| BLK250620P00770000 | 2024-03-14 10:20AM EDT | 770.00 | 58.10 | 76.80 | 81.70 | 0.00 | - | 31 | 21 | 23.89% |
| BLK250620P00780000 | 2024-04-22 11:44AM EDT | 780.00 | 84.80 | 73.70 | 79.40 | 0.00 | - | 1 | 11 | 21.42% |
| BLK250620P00790000 | 2024-02-15 4:19PM EDT | 790.00 | 71.30 | 68.10 | 73.90 | 0.00 | - | 1 | 3 | 17.91% |
| BLK250620P00800000 | 2024-02-09 3:46PM EDT | 800.00 | 75.00 | 57.20 | 64.40 | 0.00 | - | 1 | 5 | 12.99% |
| BLK250620P00810000 | 2024-04-05 3:28PM EDT | 810.00 | 86.50 | 89.10 | 96.30 | 0.00 | - | 9 | 4 | 20.94% |
| BLK250620P00830000 | 2024-03-25 9:59AM EDT | 830.00 | 80.00 | 96.30 | 110.00 | 0.00 | - | 1 | 2 | 21.05% |
| BLK250620P00850000 | 2024-03-12 2:18PM EDT | 850.00 | 85.80 | 104.70 | 113.00 | 0.00 | - | - | 3 | 17.33% |
| BLK250620P00920000 | 2023-12-26 2:59PM EDT | 920.00 | 147.40 | 149.60 | 155.90 | 0.00 | - | - | 2 | 0.00% |
| BLK250620P00950000 | 2024-02-13 2:30PM EDT | 950.00 | 183.09 | 153.00 | 162.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.