Singapore markets closed

BlackRock, Inc. (BLK)

NYSE - NYSE Delayed 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
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK240301C006500002024-02-13 11:12AM EST650.00133.77160.30168.400.00--182.23%
BLK240301C006600002024-02-16 10:27AM EST660.00135.71151.70158.400.00-3386.82%
BLK240301C006800002024-02-23 11:19AM EST680.00139.28131.70138.40+15.55+12.57%3376.44%
BLK240301C007250002024-02-16 10:20AM EST725.0070.3186.5092.700.00-6669.24%
BLK240301C007400002024-02-13 10:23AM EST740.0044.8071.6078.500.00-2263.60%
BLK240301C007600002024-02-21 2:01PM EST760.0046.6051.7059.000.00-1052.68%
BLK240301C007700002024-02-23 2:53PM EST770.0044.5242.4048.20+14.42+47.91%1543.31%
BLK240301C007725002024-02-14 10:19AM EST772.5023.0039.6045.100.00-1139.57%
BLK240301C007800002024-02-23 11:41AM EST780.0039.0832.7038.10+15.04+62.56%12536.35%
BLK240301C007850002024-02-21 12:26PM EST785.0024.2029.2032.700.00-1331.70%
BLK240301C007875002024-02-23 12:35PM EST787.5031.2227.1031.30+11.07+54.94%1333.29%
BLK240301C007900002024-02-22 9:49AM EST790.0027.8823.2027.700.00-65128.28%
BLK240301C007925002024-02-23 12:53PM EST792.5026.0522.2025.30+1.75+7.20%12026.82%
BLK240301C007950002024-02-22 9:30AM EST795.0020.6720.1023.600.00-2527.23%
BLK240301C007975002024-02-21 1:01PM EST797.5015.9018.1020.800.00--124.54%
BLK240301C008000002024-02-23 1:33PM EST800.0020.0016.2018.80+3.19+18.98%84923.90%
BLK240301C008025002024-02-23 10:48AM EST802.5021.9014.3016.90+3.90+21.67%32523.37%
BLK240301C008050002024-02-23 11:53AM EST805.0017.7213.7014.80+3.99+29.06%11922.18%
BLK240301C008075002024-02-23 3:55PM EST807.5012.3612.0013.10-1.67-11.90%3421.78%
BLK240301C008100002024-02-23 1:28PM EST810.0012.8010.5011.60+1.70+15.32%62721.63%
BLK240301C008125002024-02-22 2:42PM EST812.5010.709.1010.100.00-261321.25%
BLK240301C008150002024-02-23 4:00PM EST815.008.307.908.50-0.16-1.89%17010820.42%
BLK240301C008175002024-02-23 2:07PM EST817.507.436.807.50+0.66+9.75%31020.69%
BLK240301C008200002024-02-23 3:07PM EST820.006.485.706.50-0.05-0.77%4114020.73%
BLK240301C008250002024-02-23 2:39PM EST825.004.464.004.80-0.05-1.11%3113920.83%
BLK240301C008300002024-02-23 3:53PM EST830.003.002.853.50-1.46-32.74%5018121.02%
BLK240301C008350002024-02-23 3:50PM EST835.002.331.902.65-0.87-27.19%11421.69%
BLK240301C008400002024-02-23 3:36PM EST840.001.701.401.90-1.05-38.18%233421.96%
BLK240301C008450002024-02-23 3:29PM EST845.001.300.851.40-0.50-27.78%21122.49%
BLK240301C008500002024-02-23 3:16PM EST850.000.900.051.05-0.28-23.73%634523.13%
BLK240301C008550002024-02-22 11:46AM EST855.001.070.350.800.00-21023.84%
BLK240301C008600002024-02-16 3:13PM EST860.000.800.001.400.00-21129.64%
BLK240301C008650002024-02-23 1:51PM EST865.000.350.150.70-0.65-65.00%1127.28%
BLK240301C008700002024-02-02 2:04PM EST870.000.680.200.600.00-3428.42%
BLK240301C008800002024-02-22 10:33AM EST880.000.450.050.500.00-11231.18%
BLK240301C008850002024-02-13 12:13PM EST885.000.050.050.450.00--232.42%
BLK240301C008900002024-01-31 2:27PM EST890.000.330.000.450.00--334.18%
BLK240301C009000002024-02-12 10:48AM EST900.000.250.000.450.00-1137.67%
BLK240301C009700002024-02-06 10:18AM EST970.000.100.001.500.00--164.75%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK240301P005200002024-02-23 9:35AM EST520.000.050.000.450.00-23128.81%
BLK240301P006300002024-02-01 11:14AM EST630.000.550.004.200.00--1110.06%
BLK240301P006600002024-02-01 9:30AM EST660.000.550.004.300.00--193.76%
BLK240301P006900002024-01-16 2:19PM EST690.001.350.054.400.00--177.92%
BLK240301P007000002024-01-19 11:44AM EST700.001.280.000.700.00-21251.71%
BLK240301P007100002024-02-12 10:04AM EST710.000.550.001.500.00-51053.76%
BLK240301P007200002024-02-12 10:04AM EST720.000.680.001.500.00-51456.32%
BLK240301P007250002024-02-14 2:15PM EST725.001.120.001.500.00-2253.77%
BLK240301P007300002024-02-23 1:30PM EST730.000.100.001.45-0.38-79.17%13450.83%
BLK240301P007350002024-02-13 10:12AM EST735.001.850.001.500.00--148.66%
BLK240301P007400002024-02-22 10:59AM EST740.000.200.000.200.00-11732.03%
BLK240301P007500002024-02-23 2:45PM EST750.000.120.000.20-0.03-20.00%43828.08%
BLK240301P007550002024-02-22 10:26AM EST755.000.420.000.500.00-1430.40%
BLK240301P007600002024-02-23 2:45PM EST760.000.250.050.55-0.17-40.48%2218828.69%
BLK240301P007650002024-02-22 12:06PM EST765.000.600.100.650.00-11527.32%
BLK240301P007700002024-02-23 11:12AM EST770.000.400.150.70-0.40-50.00%713525.39%
BLK240301P007725002024-02-22 11:46AM EST772.501.070.150.700.00-11124.20%
BLK240301P007750002024-02-23 1:22PM EST775.000.600.350.75-0.35-36.84%171123.37%
BLK240301P007775002024-02-23 1:26PM EST777.500.560.400.80-3.47-86.10%2222.49%
BLK240301P007800002024-02-23 3:43PM EST780.000.800.500.85-2.90-78.38%152921.57%
BLK240301P007825002024-02-23 3:53PM EST782.500.850.651.15-1.15-57.50%2921.96%
BLK240301P007850002024-02-23 1:14PM EST785.001.130.801.30-0.67-37.22%111321.36%
BLK240301P007875002024-02-22 2:51PM EST787.502.701.051.500.00-2420.86%
BLK240301P007900002024-02-23 3:53PM EST790.001.481.301.70-1.92-56.47%269620.23%
BLK240301P007925002024-02-23 11:25AM EST792.501.601.602.05-1.91-54.42%1220.03%
BLK240301P007950002024-02-23 3:50PM EST795.002.181.902.50-1.12-33.94%111819.94%
BLK240301P007975002024-02-22 10:19AM EST797.505.002.352.850.00-5919.34%
BLK240301P008000002024-02-23 3:15PM EST800.003.302.853.40-1.25-27.47%202219.14%
BLK240301P008025002024-02-23 1:16PM EST802.504.073.504.00-2.65-39.43%45418.84%
BLK240301P008050002024-02-23 11:12AM EST805.003.864.204.80-2.14-35.67%7418.80%
BLK240301P008100002024-02-23 3:25PM EST810.006.005.806.70-10.60-63.86%22218.67%
BLK240301P008125002024-02-23 1:18PM EST812.507.607.007.80-3.70-32.74%6918.56%
BLK240301P008150002024-02-23 3:16PM EST815.008.688.309.10-10.37-54.44%25118.62%
BLK240301P008175002024-02-23 9:49AM EST817.508.909.6010.40-4.60-34.07%1118.42%
BLK240301P008200002024-02-23 1:14PM EST820.0011.5010.9011.60-1.80-13.53%71217.71%
BLK240301P008250002024-02-23 10:08AM EST825.0013.1014.2015.50-2.90-18.12%2019.05%
BLK240301P008400002024-02-16 10:21AM EST840.0044.2025.9028.700.00-2223.40%