BLK - BlackRock, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK230609C006000002023-06-06 3:07PM EDT600.0084.7181.9087.70+0.20+0.24%155110.38%
BLK230609C006200002023-06-06 3:45PM EDT620.0064.5061.6068.70+21.60+50.35%2153.42%
BLK230609C006350002023-05-26 2:12PM EDT635.0049.6046.6053.70+7.80+18.66%2180.82%
BLK230609C006400002023-06-06 3:10PM EDT640.0043.6041.6048.30+0.04+0.09%611372.29%
BLK230609C006500002023-06-06 3:26PM EDT650.0034.7431.7038.30+6.99+25.19%15860.86%
BLK230609C006525002023-06-01 10:50AM EDT652.5016.1029.3035.800.00-1257.95%
BLK230609C006550002023-06-06 3:10PM EDT655.0026.7026.8033.30+5.22+24.30%601155.01%
BLK230609C006575002023-06-06 1:45PM EDT657.5024.1023.9030.80+0.90+3.88%5452.03%
BLK230609C006600002023-06-06 2:29PM EDT660.0022.4021.9028.30-0.38-1.67%4502049.01%
BLK230609C006625002023-06-05 9:59AM EDT662.5013.4019.2025.80-3.30-19.76%2245.95%
BLK230609C006650002023-06-06 3:10PM EDT665.0020.4016.8023.30+5.70+38.78%611242.85%
BLK230609C006675002023-06-06 2:29PM EDT667.5015.1014.5021.40+4.00+36.04%4402142.79%
BLK230609C006700002023-06-06 2:29PM EDT670.0012.5012.0017.90+4.00+47.06%8835534.36%
BLK230609C006725002023-06-06 12:18PM EDT672.509.359.8014.80+1.57+20.18%61428.02%
BLK230609C006750002023-06-06 3:59PM EDT675.009.608.4013.10+2.60+37.14%101028.70%
BLK230609C006775002023-06-06 3:27PM EDT677.507.104.609.40+2.85+67.06%7919.51%
BLK230609C006800002023-06-06 3:39PM EDT680.005.684.706.80+2.48+77.50%208215.60%
BLK230609C006850002023-06-06 3:59PM EDT685.003.452.804.00+1.64+90.61%1165416.31%
BLK230609C006900002023-06-06 3:56PM EDT690.001.951.802.40+0.90+85.71%1065918.06%
BLK230609C006950002023-06-06 3:53PM EDT695.001.101.051.30+0.52+89.66%334918.93%
BLK230609C007000002023-06-06 3:54PM EDT700.000.600.300.70+0.34+130.77%1236819.97%
BLK230609C007050002023-06-06 11:50AM EDT705.000.250.050.40+0.03+13.64%32121.34%
BLK230609C007100002023-06-06 11:48AM EDT710.000.150.000.300.00-61323.83%
BLK230609C007150002023-06-05 2:17PM EDT715.000.890.000.900.00-3535.01%
BLK230609C007200002023-06-02 11:55AM EDT720.000.050.000.850.00-3738.62%
BLK230609C007250002023-06-05 2:17PM EDT725.000.950.000.800.00-3442.02%
BLK230609C007300002023-06-02 11:10AM EDT730.000.230.000.800.00-2345.87%
BLK230609C007400002023-06-02 10:25AM EDT740.000.060.000.800.00-1153.32%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK230609P004000002023-05-02 12:06PM EDT400.000.050.001.500.00-33276.86%
BLK230609P005200002023-05-10 10:46AM EDT520.001.000.001.500.00--1153.71%
BLK230609P005300002023-05-23 2:01PM EDT530.000.200.000.800.00-13131.35%
BLK230609P005400002023-05-18 10:38AM EDT540.000.750.000.800.00-13122.95%
BLK230609P005500002023-05-23 2:02PM EDT550.000.050.000.800.00-1016114.65%
BLK230609P005550002023-05-30 12:17PM EDT555.000.100.000.800.00-23110.55%
BLK230609P005600002023-05-30 12:17PM EDT560.000.100.000.350.00-21095.02%
BLK230609P005650002023-05-26 3:58PM EDT565.000.300.000.800.00-66102.34%
BLK230609P005700002023-06-02 11:46AM EDT570.000.050.000.800.00-3598.24%
BLK230609P005800002023-05-24 10:11AM EDT580.001.700.000.800.00-1290.23%
BLK230609P005900002023-06-05 9:33AM EDT590.000.100.000.000.00-1525.00%
BLK230609P005950002023-05-31 3:50PM EDT595.000.950.000.250.00-2466.41%
BLK230609P006000002023-06-06 11:46AM EDT600.000.050.000.05-0.02-28.57%142952.73%
BLK230609P006050002023-05-30 3:43PM EDT605.000.750.000.150.00-111455.76%
BLK230609P006100002023-06-05 3:49PM EDT610.000.110.000.000.00-41125.00%
BLK230609P006150002023-06-06 2:35PM EDT615.000.120.000.30-0.60-83.33%11453.71%
BLK230609P006200002023-06-06 3:02PM EDT620.000.450.050.35+0.30+200.00%53052.34%
BLK230609P006250002023-06-02 11:08AM EDT625.000.370.051.000.00-1557.13%
BLK230609P006300002023-06-06 3:02PM EDT630.000.500.050.50+0.25+100.00%64052.54%
BLK230609P006350002023-06-05 3:16PM EDT635.000.370.000.450.00-62147.49%
BLK230609P006375002023-06-05 10:49AM EDT637.500.500.050.000.00-111612.50%
BLK230609P006400002023-06-06 1:14PM EDT640.000.170.100.25-0.33-66.00%104439.11%
BLK230609P006425002023-06-05 10:09AM EDT642.501.000.050.500.00-13142.24%
BLK230609P006450002023-06-06 2:35PM EDT645.000.360.101.25-0.27-42.86%32549.49%
BLK230609P006475002023-06-05 1:33PM EDT647.500.430.100.55-0.57-57.00%10838.82%
BLK230609P006500002023-06-06 3:59PM EDT650.000.100.100.50-1.40-93.33%115535.96%
BLK230609P006525002023-06-06 12:45PM EDT652.500.400.150.70-0.95-70.37%71436.48%
BLK230609P006550002023-06-06 3:32PM EDT655.000.470.150.55-1.18-71.52%91432.40%
BLK230609P006575002023-06-06 10:04AM EDT657.501.750.350.65-0.30-14.63%11231.42%
BLK230609P006600002023-06-06 3:32PM EDT660.000.700.450.80-1.80-72.00%133330.74%
BLK230609P006625002023-06-06 2:53PM EDT662.500.930.501.05-1.37-59.57%16630.62%
BLK230609P006650002023-06-06 2:01PM EDT665.001.551.101.35-2.20-58.67%151030.40%
BLK230609P006675002023-06-06 3:36PM EDT667.501.501.401.80-2.61-63.50%133030.69%
BLK230609P006700002023-06-06 3:59PM EDT670.002.001.502.30-3.00-60.00%133530.69%
BLK230609P006725002023-06-06 3:39PM EDT672.502.602.052.90-4.10-61.19%7330.71%
BLK230609P006750002023-06-06 2:24PM EDT675.004.602.753.60-4.10-47.13%151330.68%
BLK230609P006775002023-06-06 1:37PM EDT677.505.903.504.50-4.20-41.58%7531.03%
BLK230609P006800002023-06-06 3:59PM EDT680.005.504.205.80-5.80-51.33%33632.50%
BLK230609P006850002023-06-06 3:00PM EDT685.008.106.508.60-5.20-39.10%1334.56%
BLK230609P007100002023-05-31 10:34AM EDT710.0054.1026.7033.300.00-1455.66%
BLK230609P007200002023-05-31 10:22AM EDT720.0062.6036.6043.100.00--166.13%
BLK230609P007550002023-06-02 1:10PM EDT755.0076.1171.7078.400.00-12101.83%