Singapore markets closed

BlackRock, Inc. (BLK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
813.59+0.15 (+0.02%)
At close: 04:00PM EST
810.50 -3.09 (-0.38%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK260116C003200002023-10-04 12:53PM EST320.00321.50339.40347.900.00--10.00%
BLK260116C003500002023-10-25 2:43PM EST350.00271.99379.00389.000.00--00.00%
BLK260116C003800002024-02-13 10:32AM EST380.00405.96434.00443.000.00-4038.10%
BLK260116C003900002023-10-03 8:30AM EST390.00268.120.000.000.00-440.00%
BLK260116C004000002024-02-13 3:23PM EST400.00377.54416.00426.000.00-3338.47%
BLK260116C004100002023-12-22 11:07AM EST410.00403.75380.00389.000.00-220.00%
BLK260116C004600002023-12-22 11:07AM EST460.00360.50337.00346.000.00-220.00%
BLK260116C004800002024-02-14 10:28AM EST480.00327.00347.20355.000.00-1135.44%
BLK260116C004900002024-02-13 10:50AM EST490.00309.30339.10348.000.00-5335.91%
BLK260116C005000002023-12-04 10:56AM EST500.00274.50306.10312.800.00-140.00%
BLK260116C005200002023-12-18 3:54PM EST520.00305.40297.00305.900.00-1126.34%
BLK260116C005300002023-10-30 11:45AM EST530.00140.50244.00252.600.00--50.00%
BLK260116C005500002023-12-27 12:01PM EST550.00296.06264.00272.700.00-1221.81%
BLK260116C005600002023-10-26 11:29AM EST560.00133.00210.00217.300.00--00.00%
BLK260116C005800002023-11-03 2:33PM EST580.00143.76216.50221.800.00-210.00%
BLK260116C006000002023-12-14 11:32AM EST600.00246.53240.00248.000.00-3428.60%
BLK260116C006100002024-01-10 10:02AM EST610.00232.00228.00234.300.00-1326.28%
BLK260116C006200002023-11-03 8:43AM EST620.00123.70189.10195.700.00-11211.52%
BLK260116C006300002023-10-26 9:13AM EST630.0096.50163.00172.000.00-160.00%
BLK260116C006400002023-11-09 11:44AM EST640.00112.20170.80178.700.00-1612.75%
BLK260116C006500002024-02-21 9:44AM EST650.00205.80215.00222.300.00-2531.09%
BLK260116C006600002023-11-20 3:28PM EST660.00140.95192.00199.400.00-5426.20%
BLK260116C006700002023-11-14 1:40PM EST670.00121.84198.00207.000.00-1230.21%
BLK260116C006800002023-11-28 10:15AM EST680.00138.46202.00209.000.00-1132.38%
BLK260116C006900002024-02-21 10:03AM EST690.00181.25188.00195.100.00-2230.17%
BLK260116C007000002023-12-29 2:08PM EST700.00190.00160.00168.000.00-1524.47%
BLK260116C007100002023-10-03 11:05AM EST710.0079.5070.0079.000.00-550.00%
BLK260116C007200002024-02-22 2:23PM EST720.00172.70168.20177.000.00-1329.80%
BLK260116C007300002023-11-06 9:50AM EST730.0073.40118.00125.900.00-1118.19%
BLK260116C007400002024-01-26 9:58AM EST740.00146.40156.10165.000.00-21329.42%
BLK260116C007500002024-02-14 2:14PM EST750.00133.50150.60159.000.00-24229.20%
BLK260116C007600002024-02-16 12:55PM EST760.00138.00144.90150.800.00-1228.41%
BLK260116C007700002024-01-23 10:46AM EST770.00130.00138.00145.100.00-11228.21%
BLK260116C007800002024-02-15 11:43AM EST780.00125.00133.00140.500.00-72728.24%
BLK260116C007900002024-02-22 3:22PM EST790.00130.86127.00134.200.00-21327.85%
BLK260116C008000002024-02-20 9:32AM EST800.00110.00121.00128.700.00-11827.61%
BLK260116C008100002024-02-09 2:51PM EST810.00111.36117.00126.000.00-2327.99%
BLK260116C008200002024-01-22 9:32AM EST820.00114.210.000.000.00-1170.10%
BLK260116C008300002024-01-19 3:50PM EST830.00110.4096.00106.000.00-2725.35%
BLK260116C008400002024-02-06 3:56PM EST840.0090.50103.10109.300.00-1427.00%
BLK260116C008500002024-02-21 2:42PM EST850.0095.6098.10104.200.00-12026.72%
BLK260116C008600002024-01-19 3:48PM EST860.0097.3584.0093.000.00-101025.06%
BLK260116C008700002023-12-01 2:36PM EST870.0064.0098.50105.400.00-5628.64%
BLK260116C008800002023-12-12 11:22AM EST880.0065.3384.3091.000.00-5526.21%
BLK260116C008900002023-12-14 12:02PM EST890.0082.3079.0087.900.00-5926.27%
BLK260116C009000002024-02-20 9:32AM EST900.0071.0077.7086.000.00-2826.58%
BLK260116C009100002023-12-15 10:58AM EST910.0075.1774.7081.000.00-4026.17%
BLK260116C009200002024-01-31 10:43AM EST920.0057.5070.1079.000.00-2826.41%
BLK260116C009300002024-02-23 10:58AM EST930.0072.3067.1073.10+11.70+19.31%1825.75%
BLK260116C009400002024-02-13 10:32AM EST940.0053.9663.2072.000.00-4726.15%
BLK260116C009500002024-02-13 10:50AM EST950.0051.3060.0068.000.00-51625.86%
BLK260116C009600002024-02-13 3:23PM EST960.0047.1857.0065.000.00-33725.78%
BLK260116C009700002024-01-22 10:17AM EST970.0058.6249.2055.600.00-2324.16%
BLK260116C009800002024-01-31 11:14AM EST980.0043.4051.0058.000.00-11625.31%
BLK260116C009900002024-02-20 10:49AM EST990.0048.8549.2055.400.00-11325.25%
BLK260116C010000002024-02-09 11:26AM EST1,000.0043.2046.1053.000.00-1725.21%
BLK260116C010200002023-12-08 1:07PM EST1,020.0027.8241.1049.000.00-2325.28%
BLK260116C010400002023-12-08 1:07PM EST1,040.0024.7239.2044.900.00-2225.24%
BLK260116C011000002023-12-22 9:47AM EST1,100.0031.8021.0028.900.00-1323.52%
BLK260116C011200002024-02-23 9:41AM EST1,120.0026.0023.3028.70-8.70-25.07%1224.27%
BLK260116C011800002024-02-14 3:58PM EST1,180.0012.1015.9021.000.00-2023.99%
BLK260116C012000002024-02-21 11:09AM EST1,200.0015.0013.6019.000.00-1423.95%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK260116P003100002024-02-23 3:50PM EST310.003.000.955.00-0.04-1.32%2010241.10%
BLK260116P003200002023-11-22 11:20AM EST320.004.502.2010.000.00-12446.30%
BLK260116P003300002023-10-13 2:42PM EST330.0010.504.609.400.00-21044.29%
BLK260116P003400002023-10-13 9:48AM EST340.0012.203.6012.200.00--545.80%
BLK260116P003500002024-02-20 3:38PM EST350.004.803.007.500.00-50052239.64%
BLK260116P003600002024-01-24 10:42AM EST360.005.712.006.800.00-12137.65%
BLK260116P003700002023-12-14 11:26AM EST370.005.344.0011.000.00--540.85%
BLK260116P003800002024-02-20 3:26PM EST380.005.552.807.60-0.06-1.07%101736.33%
BLK260116P003900002023-12-26 11:29AM EST390.007.043.609.400.00-11137.04%
BLK260116P004000002024-01-18 10:04AM EST400.008.303.909.500.00-1636.03%
BLK260116P004100002023-11-03 8:41AM EST410.0015.508.2010.900.00-1136.17%
BLK260116P004200002023-11-02 1:43PM EST420.0018.948.9013.900.00-1637.41%
BLK260116P004300002023-09-28 2:15PM EST430.0025.3027.5032.400.00-1247.33%
BLK260116P004400002023-11-20 10:25AM EST440.0014.3110.2013.700.00-1735.09%
BLK260116P004500002024-02-02 3:55PM EST450.0010.807.5012.200.00-1532.98%
BLK260116P004800002024-01-09 2:12PM EST480.0016.3010.9014.900.00-1331.76%
BLK260116P005000002024-02-09 11:28AM EST500.0013.3512.1016.800.00-33030.89%
BLK260116P005100002023-11-14 10:34AM EST510.0027.0015.4020.000.00-1131.61%
BLK260116P005200002023-12-13 1:27PM EST520.0020.9018.3023.300.00-3432.22%
BLK260116P005300002023-11-14 10:54AM EST530.0030.5017.9020.000.00-1229.63%
BLK260116P005400002023-12-27 3:43PM EST540.0022.7518.7022.000.00-11729.60%
BLK260116P005500002024-02-02 2:37PM EST550.0022.3619.0022.900.00-24329.03%
BLK260116P005600002023-11-29 10:02AM EST560.0027.6525.0027.300.00-201529.94%
BLK260116P005700002024-02-06 1:26PM EST570.0025.6020.1025.500.00-31728.20%
BLK260116P005800002024-01-24 12:16PM EST580.0026.1022.0026.700.00-13227.72%
BLK260116P005900002024-02-20 10:49AM EST590.0028.3523.3028.300.00-12927.37%
BLK260116P006000002024-01-18 12:04PM EST600.0034.0025.9032.500.00-1827.95%
BLK260116P006100002024-02-13 12:18PM EST610.0032.9726.3032.000.00-1226.79%
BLK260116P006200002024-01-17 2:11PM EST620.0039.4029.7036.600.00-3727.39%
BLK260116P006300002024-01-24 12:17PM EST630.0037.4030.5035.900.00-1426.15%
BLK260116P006400002024-01-18 10:47AM EST640.0042.7534.1041.000.00-1426.81%
BLK260116P006500002024-02-22 3:58PM EST650.0038.1334.3040.000.00-21125.48%
BLK260116P006600002023-10-06 10:42AM EST660.0096.6080.2088.400.00-1138.39%
BLK260116P006700002023-12-27 11:55AM EST670.0049.2144.7049.800.00--226.37%
BLK260116P006800002024-02-22 3:58PM EST680.0044.1341.2046.900.00-2424.50%
BLK260116P006900002023-11-06 11:28AM EST690.0098.6063.8068.900.00-1229.51%
BLK260116P007000002023-12-14 1:00PM EST700.0053.1056.7063.000.00-11026.81%
BLK260116P007100002023-12-19 3:28PM EST710.0059.0060.2065.900.00--126.47%
BLK260116P007200002023-12-28 10:45AM EST720.0063.0460.2064.900.00-1125.11%
BLK260116P007300002024-02-23 9:58AM EST730.0057.0454.3060.30-10.96-16.12%1222.85%
BLK260116P007400002023-12-19 2:22PM EST740.0068.4569.1075.900.00--125.64%
BLK260116P007500002024-02-01 10:48AM EST750.0080.0062.3067.900.00-1522.54%
BLK260116P007600002024-02-13 9:30AM EST760.0076.0065.3070.900.00-2122.15%
BLK260116P007700002024-02-02 2:00PM EST770.0082.6169.5074.900.00-101121.96%
BLK260116P007800002024-02-22 12:32PM EST780.0077.5073.8078.900.00-11221.73%
BLK260116P007900002024-01-29 10:46AM EST790.0091.6775.9082.900.00--021.48%
BLK260116P008000002024-01-04 12:36PM EST800.00102.9090.70100.000.00-2324.18%
BLK260116P008400002023-12-06 2:55PM EST840.00135.10124.60130.700.00-1125.91%
BLK260116P008700002024-02-02 2:30PM EST870.00130.05113.50119.500.00-3919.20%
BLK260116P008900002023-12-08 2:19PM EST890.00164.90149.90158.000.00-2024.90%
BLK260116P009000002024-01-19 1:19PM EST900.00146.00143.00150.000.00-1021.56%
BLK260116P009500002023-10-31 1:49PM EST950.00338.10204.20211.100.00-1127.44%
BLK260116P009600002023-10-16 2:06PM EST960.00326.60249.10258.200.00-1036.46%
BLK260116P009700002023-09-25 11:14AM EST970.00313.90356.50366.000.00-1057.98%
BLK260116P009800002023-09-22 2:17PM EST980.00316.30360.00370.000.00--057.17%
BLK260116P009900002023-09-21 11:43AM EST990.00322.40370.00380.000.00--057.76%
BLK260116P010000002024-02-13 1:30PM EST1,000.00230.59198.10204.800.00-2115.98%
BLK260116P010200002023-09-18 11:55AM EST1,020.00321.80398.50408.000.00--059.08%