BLK - BlackRock, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK230609C00600000 | 2023-06-06 3:07PM EDT | 600.00 | 84.71 | 81.90 | 87.70 | +0.20 | +0.24% | 15 | 5 | 110.38% |
| BLK230609C00620000 | 2023-06-06 3:45PM EDT | 620.00 | 64.50 | 61.60 | 68.70 | +21.60 | +50.35% | 2 | 1 | 53.42% |
| BLK230609C00635000 | 2023-05-26 2:12PM EDT | 635.00 | 49.60 | 46.60 | 53.70 | +7.80 | +18.66% | 2 | 1 | 80.82% |
| BLK230609C00640000 | 2023-06-06 3:10PM EDT | 640.00 | 43.60 | 41.60 | 48.30 | +0.04 | +0.09% | 61 | 13 | 72.29% |
| BLK230609C00650000 | 2023-06-06 3:26PM EDT | 650.00 | 34.74 | 31.70 | 38.30 | +6.99 | +25.19% | 15 | 8 | 60.86% |
| BLK230609C00652500 | 2023-06-01 10:50AM EDT | 652.50 | 16.10 | 29.30 | 35.80 | 0.00 | - | 1 | 2 | 57.95% |
| BLK230609C00655000 | 2023-06-06 3:10PM EDT | 655.00 | 26.70 | 26.80 | 33.30 | +5.22 | +24.30% | 60 | 11 | 55.01% |
| BLK230609C00657500 | 2023-06-06 1:45PM EDT | 657.50 | 24.10 | 23.90 | 30.80 | +0.90 | +3.88% | 5 | 4 | 52.03% |
| BLK230609C00660000 | 2023-06-06 2:29PM EDT | 660.00 | 22.40 | 21.90 | 28.30 | -0.38 | -1.67% | 450 | 20 | 49.01% |
| BLK230609C00662500 | 2023-06-05 9:59AM EDT | 662.50 | 13.40 | 19.20 | 25.80 | -3.30 | -19.76% | 2 | 2 | 45.95% |
| BLK230609C00665000 | 2023-06-06 3:10PM EDT | 665.00 | 20.40 | 16.80 | 23.30 | +5.70 | +38.78% | 61 | 12 | 42.85% |
| BLK230609C00667500 | 2023-06-06 2:29PM EDT | 667.50 | 15.10 | 14.50 | 21.40 | +4.00 | +36.04% | 440 | 21 | 42.79% |
| BLK230609C00670000 | 2023-06-06 2:29PM EDT | 670.00 | 12.50 | 12.00 | 17.90 | +4.00 | +47.06% | 883 | 55 | 34.36% |
| BLK230609C00672500 | 2023-06-06 12:18PM EDT | 672.50 | 9.35 | 9.80 | 14.80 | +1.57 | +20.18% | 6 | 14 | 28.02% |
| BLK230609C00675000 | 2023-06-06 3:59PM EDT | 675.00 | 9.60 | 8.40 | 13.10 | +2.60 | +37.14% | 10 | 10 | 28.70% |
| BLK230609C00677500 | 2023-06-06 3:27PM EDT | 677.50 | 7.10 | 4.60 | 9.40 | +2.85 | +67.06% | 7 | 9 | 19.51% |
| BLK230609C00680000 | 2023-06-06 3:39PM EDT | 680.00 | 5.68 | 4.70 | 6.80 | +2.48 | +77.50% | 20 | 82 | 15.60% |
| BLK230609C00685000 | 2023-06-06 3:59PM EDT | 685.00 | 3.45 | 2.80 | 4.00 | +1.64 | +90.61% | 116 | 54 | 16.31% |
| BLK230609C00690000 | 2023-06-06 3:56PM EDT | 690.00 | 1.95 | 1.80 | 2.40 | +0.90 | +85.71% | 106 | 59 | 18.06% |
| BLK230609C00695000 | 2023-06-06 3:53PM EDT | 695.00 | 1.10 | 1.05 | 1.30 | +0.52 | +89.66% | 33 | 49 | 18.93% |
| BLK230609C00700000 | 2023-06-06 3:54PM EDT | 700.00 | 0.60 | 0.30 | 0.70 | +0.34 | +130.77% | 123 | 68 | 19.97% |
| BLK230609C00705000 | 2023-06-06 11:50AM EDT | 705.00 | 0.25 | 0.05 | 0.40 | +0.03 | +13.64% | 3 | 21 | 21.34% |
| BLK230609C00710000 | 2023-06-06 11:48AM EDT | 710.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 6 | 13 | 23.83% |
| BLK230609C00715000 | 2023-06-05 2:17PM EDT | 715.00 | 0.89 | 0.00 | 0.90 | 0.00 | - | 3 | 5 | 35.01% |
| BLK230609C00720000 | 2023-06-02 11:55AM EDT | 720.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 3 | 7 | 38.62% |
| BLK230609C00725000 | 2023-06-05 2:17PM EDT | 725.00 | 0.95 | 0.00 | 0.80 | 0.00 | - | 3 | 4 | 42.02% |
| BLK230609C00730000 | 2023-06-02 11:10AM EDT | 730.00 | 0.23 | 0.00 | 0.80 | 0.00 | - | 2 | 3 | 45.87% |
| BLK230609C00740000 | 2023-06-02 10:25AM EDT | 740.00 | 0.06 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 53.32% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK230609P00400000 | 2023-05-02 12:06PM EDT | 400.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 276.86% |
| BLK230609P00520000 | 2023-05-10 10:46AM EDT | 520.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | - | 1 | 153.71% |
| BLK230609P00530000 | 2023-05-23 2:01PM EDT | 530.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 131.35% |
| BLK230609P00540000 | 2023-05-18 10:38AM EDT | 540.00 | 0.75 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 122.95% |
| BLK230609P00550000 | 2023-05-23 2:02PM EDT | 550.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 10 | 16 | 114.65% |
| BLK230609P00555000 | 2023-05-30 12:17PM EDT | 555.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 2 | 3 | 110.55% |
| BLK230609P00560000 | 2023-05-30 12:17PM EDT | 560.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 10 | 95.02% |
| BLK230609P00565000 | 2023-05-26 3:58PM EDT | 565.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 6 | 6 | 102.34% |
| BLK230609P00570000 | 2023-06-02 11:46AM EDT | 570.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 3 | 5 | 98.24% |
| BLK230609P00580000 | 2023-05-24 10:11AM EDT | 580.00 | 1.70 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 90.23% |
| BLK230609P00590000 | 2023-06-05 9:33AM EDT | 590.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| BLK230609P00595000 | 2023-05-31 3:50PM EDT | 595.00 | 0.95 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 66.41% |
| BLK230609P00600000 | 2023-06-06 11:46AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 14 | 29 | 52.73% |
| BLK230609P00605000 | 2023-05-30 3:43PM EDT | 605.00 | 0.75 | 0.00 | 0.15 | 0.00 | - | 11 | 14 | 55.76% |
| BLK230609P00610000 | 2023-06-05 3:49PM EDT | 610.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 25.00% |
| BLK230609P00615000 | 2023-06-06 2:35PM EDT | 615.00 | 0.12 | 0.00 | 0.30 | -0.60 | -83.33% | 1 | 14 | 53.71% |
| BLK230609P00620000 | 2023-06-06 3:02PM EDT | 620.00 | 0.45 | 0.05 | 0.35 | +0.30 | +200.00% | 5 | 30 | 52.34% |
| BLK230609P00625000 | 2023-06-02 11:08AM EDT | 625.00 | 0.37 | 0.05 | 1.00 | 0.00 | - | 1 | 5 | 57.13% |
| BLK230609P00630000 | 2023-06-06 3:02PM EDT | 630.00 | 0.50 | 0.05 | 0.50 | +0.25 | +100.00% | 6 | 40 | 52.54% |
| BLK230609P00635000 | 2023-06-05 3:16PM EDT | 635.00 | 0.37 | 0.00 | 0.45 | 0.00 | - | 6 | 21 | 47.49% |
| BLK230609P00637500 | 2023-06-05 10:49AM EDT | 637.50 | 0.50 | 0.05 | 0.00 | 0.00 | - | 11 | 16 | 12.50% |
| BLK230609P00640000 | 2023-06-06 1:14PM EDT | 640.00 | 0.17 | 0.10 | 0.25 | -0.33 | -66.00% | 10 | 44 | 39.11% |
| BLK230609P00642500 | 2023-06-05 10:09AM EDT | 642.50 | 1.00 | 0.05 | 0.50 | 0.00 | - | 1 | 31 | 42.24% |
| BLK230609P00645000 | 2023-06-06 2:35PM EDT | 645.00 | 0.36 | 0.10 | 1.25 | -0.27 | -42.86% | 3 | 25 | 49.49% |
| BLK230609P00647500 | 2023-06-05 1:33PM EDT | 647.50 | 0.43 | 0.10 | 0.55 | -0.57 | -57.00% | 10 | 8 | 38.82% |
| BLK230609P00650000 | 2023-06-06 3:59PM EDT | 650.00 | 0.10 | 0.10 | 0.50 | -1.40 | -93.33% | 11 | 55 | 35.96% |
| BLK230609P00652500 | 2023-06-06 12:45PM EDT | 652.50 | 0.40 | 0.15 | 0.70 | -0.95 | -70.37% | 7 | 14 | 36.48% |
| BLK230609P00655000 | 2023-06-06 3:32PM EDT | 655.00 | 0.47 | 0.15 | 0.55 | -1.18 | -71.52% | 9 | 14 | 32.40% |
| BLK230609P00657500 | 2023-06-06 10:04AM EDT | 657.50 | 1.75 | 0.35 | 0.65 | -0.30 | -14.63% | 1 | 12 | 31.42% |
| BLK230609P00660000 | 2023-06-06 3:32PM EDT | 660.00 | 0.70 | 0.45 | 0.80 | -1.80 | -72.00% | 13 | 33 | 30.74% |
| BLK230609P00662500 | 2023-06-06 2:53PM EDT | 662.50 | 0.93 | 0.50 | 1.05 | -1.37 | -59.57% | 16 | 6 | 30.62% |
| BLK230609P00665000 | 2023-06-06 2:01PM EDT | 665.00 | 1.55 | 1.10 | 1.35 | -2.20 | -58.67% | 15 | 10 | 30.40% |
| BLK230609P00667500 | 2023-06-06 3:36PM EDT | 667.50 | 1.50 | 1.40 | 1.80 | -2.61 | -63.50% | 13 | 30 | 30.69% |
| BLK230609P00670000 | 2023-06-06 3:59PM EDT | 670.00 | 2.00 | 1.50 | 2.30 | -3.00 | -60.00% | 13 | 35 | 30.69% |
| BLK230609P00672500 | 2023-06-06 3:39PM EDT | 672.50 | 2.60 | 2.05 | 2.90 | -4.10 | -61.19% | 7 | 3 | 30.71% |
| BLK230609P00675000 | 2023-06-06 2:24PM EDT | 675.00 | 4.60 | 2.75 | 3.60 | -4.10 | -47.13% | 15 | 13 | 30.68% |
| BLK230609P00677500 | 2023-06-06 1:37PM EDT | 677.50 | 5.90 | 3.50 | 4.50 | -4.20 | -41.58% | 7 | 5 | 31.03% |
| BLK230609P00680000 | 2023-06-06 3:59PM EDT | 680.00 | 5.50 | 4.20 | 5.80 | -5.80 | -51.33% | 33 | 6 | 32.50% |
| BLK230609P00685000 | 2023-06-06 3:00PM EDT | 685.00 | 8.10 | 6.50 | 8.60 | -5.20 | -39.10% | 1 | 3 | 34.56% |
| BLK230609P00710000 | 2023-05-31 10:34AM EDT | 710.00 | 54.10 | 26.70 | 33.30 | 0.00 | - | 1 | 4 | 55.66% |
| BLK230609P00720000 | 2023-05-31 10:22AM EDT | 720.00 | 62.60 | 36.60 | 43.10 | 0.00 | - | - | 1 | 66.13% |
| BLK230609P00755000 | 2023-06-02 1:10PM EDT | 755.00 | 76.11 | 71.70 | 78.40 | 0.00 | - | 1 | 2 | 101.83% |
© 2023 Yahoo. All rights reserved.