Singapore markets closed

BlackRock, Inc. (BLK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
759.21+11.35 (+1.52%)
At close: 04:00PM EST
759.21 0.00 (0.00%)
Pre-market: 08:04AM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK230203C005500002022-12-28 11:05AM EST550.00161.24207.20214.000.00-11191.65%
BLK230203C006100002023-01-25 11:14AM EST610.00124.400.000.000.00-420.00%
BLK230203C006500002023-01-17 3:52PM EST650.00100.020.000.000.00-200.00%
BLK230203C006650002023-01-25 3:51PM EST665.0086.750.000.000.00--10.00%
BLK230203C006700002023-01-25 3:51PM EST670.0081.900.000.000.00--10.00%
BLK230203C006800002023-01-30 1:16PM EST680.0074.400.000.000.00-1060.00%
BLK230203C006900002023-01-19 12:51PM EST690.0049.750.000.000.00-120.00%
BLK230203C007000002023-01-26 9:45AM EST700.0053.000.000.000.00-120.00%
BLK230203C007100002023-01-24 10:03AM EST710.0043.000.000.000.00-170.00%
BLK230203C007200002023-01-11 2:37PM EST720.0045.100.000.000.00-260.00%
BLK230203C007250002023-01-27 12:05PM EST725.0037.180.000.000.00-220.00%
BLK230203C007300002023-01-27 12:05PM EST730.0032.790.000.000.00-3190.00%
BLK230203C007325002023-01-25 3:28PM EST732.5027.000.000.000.00-660.00%
BLK230203C007350002023-01-31 3:52PM EST735.0025.000.000.000.00-32100.00%
BLK230203C007375002023-01-26 10:24AM EST737.5025.000.000.000.00--190.00%
BLK230203C007400002023-01-31 3:43PM EST740.0019.000.000.000.00-2530.00%
BLK230203C007425002023-01-25 10:55AM EST742.5012.300.000.000.00--20.00%
BLK230203C007450002023-01-27 10:01AM EST745.0020.100.000.000.00-170.00%
BLK230203C007475002023-01-31 3:44PM EST747.5014.000.000.000.00-460.00%
BLK230203C007500002023-01-31 2:44PM EST750.0011.300.000.000.00-17420.00%
BLK230203C007525002023-01-31 3:58PM EST752.5013.300.000.000.00-20370.00%
BLK230203C007550002023-01-30 2:52PM EST755.009.600.000.000.00-30440.00%
BLK230203C007575002023-01-30 3:28PM EST757.507.660.000.000.00-6160.00%
BLK230203C007600002023-01-31 3:58PM EST760.009.400.000.000.00-6680.39%
BLK230203C007625002023-01-31 3:58PM EST762.507.800.000.000.00-20111.56%
BLK230203C007650002023-01-31 1:16PM EST765.004.450.000.000.00-3501.56%
BLK230203C007700002023-01-31 3:50PM EST770.004.300.000.000.00-12653.13%
BLK230203C007750002023-01-31 3:58PM EST775.003.500.000.000.00-5406.25%
BLK230203C007800002023-01-31 3:38PM EST780.001.420.000.000.00-16576.25%
BLK230203C007850002023-01-31 3:51PM EST785.001.200.000.000.00-1256.25%
BLK230203C007900002023-01-31 3:38PM EST790.000.530.000.000.00-64212.50%
BLK230203C007950002023-01-31 3:57PM EST795.000.250.000.000.00-11712.50%
BLK230203C008000002023-01-31 3:57PM EST800.000.350.000.000.00-325912.50%
BLK230203C008050002023-01-30 3:50PM EST805.000.240.000.000.00-21712.50%
BLK230203C008100002023-01-24 11:51AM EST810.000.910.000.000.00-2312.50%
BLK230203C008200002023-01-30 3:23PM EST820.000.350.000.000.00-5812.50%
BLK230203C008300002023-01-24 3:29PM EST830.000.300.000.000.00--325.00%
BLK230203C008400002023-01-11 10:04AM EST840.002.900.000.000.00--225.00%
BLK230203C008500002023-01-13 9:30AM EST850.001.100.000.000.00--325.00%
BLK230203C009000002023-01-10 9:35AM EST900.000.050.000.000.00--150.00%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK230203P004000002023-01-09 9:30AM EST400.000.500.000.000.00--9050.00%
BLK230203P004700002022-12-29 12:36PM EST470.001.500.000.800.00--1226.27%
BLK230203P005200002023-01-25 11:01AM EST520.000.040.000.000.00-142250.00%
BLK230203P005500002023-01-24 3:54PM EST550.000.110.000.000.00-104050.00%
BLK230203P005700002023-01-03 2:56PM EST570.002.000.000.000.00--150.00%
BLK230203P005800002023-01-20 11:45AM EST580.000.110.000.000.00-4850.00%
BLK230203P005900002023-01-30 11:14AM EST590.000.020.000.000.00-1250.00%
BLK230203P006000002023-01-30 11:14AM EST600.000.040.000.000.00-1450.00%
BLK230203P006100002023-01-24 12:22PM EST610.000.100.000.000.00-4550.00%
BLK230203P006200002023-01-25 2:50PM EST620.000.100.000.000.00-115550.00%
BLK230203P006250002023-01-24 12:22PM EST625.000.180.000.000.00--550.00%
BLK230203P006300002023-01-26 10:38AM EST630.000.050.000.000.00-41250.00%
BLK230203P006350002023-01-26 10:39AM EST635.000.050.000.000.00--950.00%
BLK230203P006400002023-01-24 3:29PM EST640.000.200.000.000.00-21250.00%
BLK230203P006500002023-01-26 1:29PM EST650.000.150.000.000.00-11925.00%
BLK230203P006550002023-01-26 1:41PM EST655.000.250.000.000.00-3825.00%
BLK230203P006600002023-01-30 9:43AM EST660.000.050.000.000.00-11425.00%
BLK230203P006650002023-01-31 11:13AM EST665.000.050.000.000.00-13325.00%
BLK230203P006700002023-01-30 3:55PM EST670.000.100.000.000.00-134025.00%
BLK230203P006750002023-01-31 3:17PM EST675.000.050.000.000.00-81425.00%
BLK230203P006800002023-01-27 10:57AM EST680.000.200.000.000.00-1925.00%
BLK230203P006850002023-01-30 2:51PM EST685.000.320.000.000.00-132425.00%
BLK230203P006900002023-01-26 1:47PM EST690.000.800.000.000.00-31325.00%
BLK230203P006950002023-01-30 3:55PM EST695.000.450.000.000.00-182225.00%
BLK230203P007000002023-01-31 3:58PM EST700.000.300.000.000.00-95525.00%
BLK230203P007050002023-01-31 11:29AM EST705.000.550.000.000.00-22112.50%
BLK230203P007075002023-01-30 9:30AM EST707.500.900.000.000.00-15712.50%
BLK230203P007100002023-01-31 3:57PM EST710.000.400.000.000.00-52712.50%
BLK230203P007125002023-01-30 1:14PM EST712.501.160.000.000.00-122912.50%
BLK230203P007150002023-01-30 11:57AM EST715.001.450.000.000.00-266212.50%
BLK230203P007175002023-01-30 1:14PM EST717.501.590.000.000.00-585912.50%
BLK230203P007200002023-01-31 3:38PM EST720.001.040.000.000.00-912512.50%
BLK230203P007225002023-01-31 3:29PM EST722.501.650.000.000.00-34912.50%
BLK230203P007250002023-01-31 2:38PM EST725.001.900.000.000.00-3619112.50%
BLK230203P007275002023-01-31 3:50PM EST727.501.500.000.000.00-166112.50%
BLK230203P007300002023-01-31 3:39PM EST730.002.310.000.000.00-177712.50%
BLK230203P007325002023-01-30 12:47PM EST732.504.200.000.000.00-6146.25%
BLK230203P007350002023-01-31 3:58PM EST735.002.110.000.000.00-3386.25%
BLK230203P007375002023-01-31 3:59PM EST737.502.560.000.000.00-566.25%
BLK230203P007400002023-01-31 3:53PM EST740.003.600.000.000.00-3466.25%
BLK230203P007425002023-01-31 3:58PM EST742.503.600.000.000.00-2556.25%
BLK230203P007450002023-01-31 3:58PM EST745.004.200.000.000.00-1186.25%
BLK230203P007475002023-01-31 1:44PM EST747.508.570.000.000.00-10293.13%
BLK230203P007500002023-01-31 3:56PM EST750.006.000.000.000.00-14433.13%
BLK230203P007525002023-01-31 2:20PM EST752.5010.940.000.000.00-5153.13%
BLK230203P007550002023-01-30 3:33PM EST755.0013.800.000.000.00-16391.56%
BLK230203P007575002023-01-30 10:49AM EST757.5014.100.000.000.00-130.78%
BLK230203P007600002023-01-30 12:53PM EST760.0014.600.000.000.00-24250.00%
BLK230203P007625002023-01-31 3:50PM EST762.5012.500.000.000.00-240.00%
BLK230203P007650002023-01-30 3:17PM EST765.0020.000.000.000.00-590.00%
BLK230203P007700002023-01-25 11:24AM EST770.0039.600.000.000.00-270.00%
BLK230203P007750002023-01-24 11:24AM EST775.0026.300.000.000.00--10.00%
BLK230203P007800002023-01-26 10:55AM EST780.0034.500.000.000.00-170.00%
BLK230203P008450002023-01-27 12:53PM EST845.0083.200.000.000.00-100.00%
BLK230203P008500002022-12-23 1:14PM EST850.00144.21104.40111.500.00-10172.09%