Singapore markets closed
Straits Times Index
3,377.65 +11.98 (+0.36%) S&P 500
4,076.60 +58.83 (+1.46%) Dow
34,086.04 +368.95 (+1.09%) Nasdaq
11,584.55 +190.74 (+1.67%) BTC-USD
23,063.47 +146.33 (+0.64%) CMC Crypto 200
522.43 +3.64 (+0.70%)
BlackRock, Inc. (BLK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK230203C00550000 | 2022-12-28 11:05AM EST | 550.00 | 161.24 | 207.20 | 214.00 | 0.00 | - | 1 | 1 | 191.65% |
| BLK230203C00610000 | 2023-01-25 11:14AM EST | 610.00 | 124.40 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| BLK230203C00650000 | 2023-01-17 3:52PM EST | 650.00 | 100.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLK230203C00665000 | 2023-01-25 3:51PM EST | 665.00 | 86.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BLK230203C00670000 | 2023-01-25 3:51PM EST | 670.00 | 81.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BLK230203C00680000 | 2023-01-30 1:16PM EST | 680.00 | 74.40 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| BLK230203C00690000 | 2023-01-19 12:51PM EST | 690.00 | 49.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BLK230203C00700000 | 2023-01-26 9:45AM EST | 700.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BLK230203C00710000 | 2023-01-24 10:03AM EST | 710.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BLK230203C00720000 | 2023-01-11 2:37PM EST | 720.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| BLK230203C00725000 | 2023-01-27 12:05PM EST | 725.00 | 37.18 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BLK230203C00730000 | 2023-01-27 12:05PM EST | 730.00 | 32.79 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| BLK230203C00732500 | 2023-01-25 3:28PM EST | 732.50 | 27.00 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| BLK230203C00735000 | 2023-01-31 3:52PM EST | 735.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 32 | 10 | 0.00% |
| BLK230203C00737500 | 2023-01-26 10:24AM EST | 737.50 | 25.00 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.00% |
| BLK230203C00740000 | 2023-01-31 3:43PM EST | 740.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| BLK230203C00742500 | 2023-01-25 10:55AM EST | 742.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BLK230203C00745000 | 2023-01-27 10:01AM EST | 745.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BLK230203C00747500 | 2023-01-31 3:44PM EST | 747.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| BLK230203C00750000 | 2023-01-31 2:44PM EST | 750.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 17 | 42 | 0.00% |
| BLK230203C00752500 | 2023-01-31 3:58PM EST | 752.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 0.00% |
| BLK230203C00755000 | 2023-01-30 2:52PM EST | 755.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 30 | 44 | 0.00% |
| BLK230203C00757500 | 2023-01-30 3:28PM EST | 757.50 | 7.66 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| BLK230203C00760000 | 2023-01-31 3:58PM EST | 760.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 6 | 68 | 0.39% |
| BLK230203C00762500 | 2023-01-31 3:58PM EST | 762.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 20 | 11 | 1.56% |
| BLK230203C00765000 | 2023-01-31 1:16PM EST | 765.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 1.56% |
| BLK230203C00770000 | 2023-01-31 3:50PM EST | 770.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 12 | 65 | 3.13% |
| BLK230203C00775000 | 2023-01-31 3:58PM EST | 775.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 6.25% |
| BLK230203C00780000 | 2023-01-31 3:38PM EST | 780.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 16 | 57 | 6.25% |
| BLK230203C00785000 | 2023-01-31 3:51PM EST | 785.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| BLK230203C00790000 | 2023-01-31 3:38PM EST | 790.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 12.50% |
| BLK230203C00795000 | 2023-01-31 3:57PM EST | 795.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| BLK230203C00800000 | 2023-01-31 3:57PM EST | 800.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 32 | 59 | 12.50% |
| BLK230203C00805000 | 2023-01-30 3:50PM EST | 805.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| BLK230203C00810000 | 2023-01-24 11:51AM EST | 810.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| BLK230203C00820000 | 2023-01-30 3:23PM EST | 820.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| BLK230203C00830000 | 2023-01-24 3:29PM EST | 830.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| BLK230203C00840000 | 2023-01-11 10:04AM EST | 840.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| BLK230203C00850000 | 2023-01-13 9:30AM EST | 850.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| BLK230203C00900000 | 2023-01-10 9:35AM EST | 900.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK230203P00400000 | 2023-01-09 9:30AM EST | 400.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 90 | 50.00% |
| BLK230203P00470000 | 2022-12-29 12:36PM EST | 470.00 | 1.50 | 0.00 | 0.80 | 0.00 | - | - | 1 | 226.27% |
| BLK230203P00520000 | 2023-01-25 11:01AM EST | 520.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 22 | 50.00% |
| BLK230203P00550000 | 2023-01-24 3:54PM EST | 550.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 50.00% |
| BLK230203P00570000 | 2023-01-03 2:56PM EST | 570.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BLK230203P00580000 | 2023-01-20 11:45AM EST | 580.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| BLK230203P00590000 | 2023-01-30 11:14AM EST | 590.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BLK230203P00600000 | 2023-01-30 11:14AM EST | 600.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| BLK230203P00610000 | 2023-01-24 12:22PM EST | 610.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| BLK230203P00620000 | 2023-01-25 2:50PM EST | 620.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 55 | 50.00% |
| BLK230203P00625000 | 2023-01-24 12:22PM EST | 625.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| BLK230203P00630000 | 2023-01-26 10:38AM EST | 630.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 50.00% |
| BLK230203P00635000 | 2023-01-26 10:39AM EST | 635.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 9 | 50.00% |
| BLK230203P00640000 | 2023-01-24 3:29PM EST | 640.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| BLK230203P00650000 | 2023-01-26 1:29PM EST | 650.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| BLK230203P00655000 | 2023-01-26 1:41PM EST | 655.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| BLK230203P00660000 | 2023-01-30 9:43AM EST | 660.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| BLK230203P00665000 | 2023-01-31 11:13AM EST | 665.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| BLK230203P00670000 | 2023-01-30 3:55PM EST | 670.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 40 | 25.00% |
| BLK230203P00675000 | 2023-01-31 3:17PM EST | 675.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 25.00% |
| BLK230203P00680000 | 2023-01-27 10:57AM EST | 680.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| BLK230203P00685000 | 2023-01-30 2:51PM EST | 685.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 25.00% |
| BLK230203P00690000 | 2023-01-26 1:47PM EST | 690.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| BLK230203P00695000 | 2023-01-30 3:55PM EST | 695.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 18 | 22 | 25.00% |
| BLK230203P00700000 | 2023-01-31 3:58PM EST | 700.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 55 | 25.00% |
| BLK230203P00705000 | 2023-01-31 11:29AM EST | 705.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| BLK230203P00707500 | 2023-01-30 9:30AM EST | 707.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 12.50% |
| BLK230203P00710000 | 2023-01-31 3:57PM EST | 710.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 12.50% |
| BLK230203P00712500 | 2023-01-30 1:14PM EST | 712.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 12 | 29 | 12.50% |
| BLK230203P00715000 | 2023-01-30 11:57AM EST | 715.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 26 | 62 | 12.50% |
| BLK230203P00717500 | 2023-01-30 1:14PM EST | 717.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 58 | 59 | 12.50% |
| BLK230203P00720000 | 2023-01-31 3:38PM EST | 720.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 9 | 125 | 12.50% |
| BLK230203P00722500 | 2023-01-31 3:29PM EST | 722.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 12.50% |
| BLK230203P00725000 | 2023-01-31 2:38PM EST | 725.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 36 | 191 | 12.50% |
| BLK230203P00727500 | 2023-01-31 3:50PM EST | 727.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 16 | 61 | 12.50% |
| BLK230203P00730000 | 2023-01-31 3:39PM EST | 730.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 17 | 77 | 12.50% |
| BLK230203P00732500 | 2023-01-30 12:47PM EST | 732.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 6.25% |
| BLK230203P00735000 | 2023-01-31 3:58PM EST | 735.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 6.25% |
| BLK230203P00737500 | 2023-01-31 3:59PM EST | 737.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| BLK230203P00740000 | 2023-01-31 3:53PM EST | 740.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 6.25% |
| BLK230203P00742500 | 2023-01-31 3:58PM EST | 742.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 6.25% |
| BLK230203P00745000 | 2023-01-31 3:58PM EST | 745.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| BLK230203P00747500 | 2023-01-31 1:44PM EST | 747.50 | 8.57 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 3.13% |
| BLK230203P00750000 | 2023-01-31 3:56PM EST | 750.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 14 | 43 | 3.13% |
| BLK230203P00752500 | 2023-01-31 2:20PM EST | 752.50 | 10.94 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 3.13% |
| BLK230203P00755000 | 2023-01-30 3:33PM EST | 755.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 16 | 39 | 1.56% |
| BLK230203P00757500 | 2023-01-30 10:49AM EST | 757.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| BLK230203P00760000 | 2023-01-30 12:53PM EST | 760.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 24 | 25 | 0.00% |
| BLK230203P00762500 | 2023-01-31 3:50PM EST | 762.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| BLK230203P00765000 | 2023-01-30 3:17PM EST | 765.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| BLK230203P00770000 | 2023-01-25 11:24AM EST | 770.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| BLK230203P00775000 | 2023-01-24 11:24AM EST | 775.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BLK230203P00780000 | 2023-01-26 10:55AM EST | 780.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BLK230203P00845000 | 2023-01-27 12:53PM EST | 845.00 | 83.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK230203P00850000 | 2022-12-23 1:14PM EST | 850.00 | 144.21 | 104.40 | 111.50 | 0.00 | - | 1 | 0 | 172.09% |
© 2023 Yahoo. All rights reserved.
