Singapore markets closed

BlackRock, Inc. (BLK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
600.44+7.36 (+1.24%)
At close: 04:00PM EDT
602.92 +2.48 (+0.41%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK220527C005800002022-05-18 3:30PM EDT580.0017.9023.3027.700.00-4950.91%
BLK220527C006200002022-05-20 3:18PM EDT620.003.664.605.50-0.15-3.94%102541.68%
BLK220527C006300002022-05-20 12:15PM EDT630.001.561.653.60-2.84-64.55%112043.07%
BLK220527C006350002022-05-20 3:50PM EDT635.001.551.652.40-0.50-24.39%6641.07%
BLK220527C006400002022-05-20 3:59PM EDT640.001.440.751.65-0.06-4.00%112040.15%
BLK220527C006500002022-05-20 11:52AM EDT650.000.400.201.45-0.65-61.90%39445.42%
BLK220527C006600002022-05-20 2:17PM EDT660.000.500.000.75+0.04+8.70%12944.78%
BLK220527C006650002022-05-18 3:35PM EDT665.000.400.001.350.00-3553.94%
BLK220527C006700002022-05-05 11:02AM EDT670.008.900.051.500.00-81250.64%
BLK220527C006750002022-05-20 9:33AM EDT675.000.050.001.50-0.45-90.00%1353.03%
BLK220527C006800002022-05-18 2:07PM EDT680.000.250.001.450.00-13355.32%
BLK220527C006900002022-05-17 10:29AM EDT690.000.300.001.500.00-31060.86%
BLK220527C007000002022-05-09 3:31PM EDT700.000.500.001.500.00-21765.87%
BLK220527C007100002022-05-12 9:30AM EDT710.000.410.001.500.00-1770.78%
BLK220527C007200002022-05-04 1:15PM EDT720.001.350.001.500.00-1575.54%
BLK220527C007300002022-05-20 2:17PM EDT730.000.260.001.50-0.56-68.29%1780.18%
BLK220527C007400002022-04-28 3:13PM EDT740.001.550.001.500.00-1684.72%
BLK220527C007500002022-04-18 12:06AM EDT750.0021.400.001.500.00--189.11%
BLK220527C007800002022-04-18 10:00AM EDT780.002.000.001.500.00--1101.86%
BLK220527C008000002022-04-18 2:15PM EDT800.000.500.000.050.00--1574.61%
BLK220527C009200002022-04-25 12:52PM EDT920.000.050.001.500.00--6152.69%
BLK220527C009300002022-04-25 12:52PM EDT930.000.050.000.650.00--2140.04%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK220527P004200002022-05-19 10:05AM EDT420.000.100.000.200.00-5191107.03%
BLK220527P004600002022-05-11 9:46AM EDT460.000.400.002.100.00-44114.33%
BLK220527P004700002022-04-29 1:04PM EDT470.000.800.001.800.00-11103.61%
BLK220527P004800002022-05-13 1:26PM EDT480.000.500.001.500.00-1293.02%
BLK220527P005000002022-05-20 3:20PM EDT500.000.500.151.45-0.20-28.57%144679.42%
BLK220527P005100002022-05-19 1:03PM EDT510.000.800.201.25-0.35-30.43%28570.90%
BLK220527P005200002022-05-20 3:30PM EDT520.000.900.201.95-0.35-28.00%53268.95%
BLK220527P005300002022-05-20 11:12AM EDT530.001.200.801.70-1.40-53.85%11063.53%
BLK220527P005400002022-05-20 10:39AM EDT540.002.101.002.00-0.30-12.50%2458.35%
BLK220527P005500002022-05-20 10:23AM EDT550.001.901.402.90-2.10-52.50%21355.57%
BLK220527P005600002022-05-20 12:51PM EDT560.004.072.253.60+0.47+13.06%151751.87%
BLK220527P005700002022-05-20 3:22PM EDT570.006.223.205.10-0.78-11.14%19853.12%
BLK220527P005800002022-05-20 1:46PM EDT580.008.225.007.30-3.38-29.14%123151.06%
BLK220527P005900002022-05-20 2:54PM EDT590.0012.518.2010.00-4.59-26.84%162048.07%
BLK220527P006000002022-05-18 9:39AM EDT600.0019.5011.9014.300.00-13247.30%
BLK220527P006050002022-05-20 2:54PM EDT605.0020.6614.3016.90+2.69+14.97%2147.06%
BLK220527P006100002022-05-18 10:17AM EDT610.0019.9016.4019.90+1.50+8.15%12547.25%
BLK220527P006200002022-05-20 1:35PM EDT620.0029.0023.6027.50-4.60-13.69%4550.75%
BLK220527P006300002022-05-19 3:54PM EDT630.0040.1031.1035.900.00-2754.80%
BLK220527P006350002022-05-20 1:08PM EDT635.0046.0035.2040.40+20.30+78.99%2157.36%
BLK220527P006400002022-05-20 11:08AM EDT640.0045.1238.6044.70+14.57+47.69%11958.67%
BLK220527P006450002022-05-16 11:13AM EDT645.0060.6843.2049.300.00-1160.96%
BLK220527P006500002022-05-20 10:31AM EDT650.0049.2747.6053.80-2.53-4.88%11262.45%
BLK220527P006600002022-05-16 9:44AM EDT660.0044.6257.1064.300.00-51272.65%
BLK220527P006700002022-05-16 12:05PM EDT670.0070.8567.0073.600.00-3450.20%
BLK220527P006800002022-05-16 12:05PM EDT680.0080.6376.5083.600.00-3351.61%
BLK220527P006900002022-05-10 9:55AM EDT690.0078.1086.9094.000.00-141462.84%
BLK220527P007000002022-05-13 11:53AM EDT700.0078.3896.80103.700.00-4364.94%
BLK220527P007100002022-05-10 9:54AM EDT710.0098.35106.60113.700.00-3767.97%
BLK220527P007200002022-05-06 10:00AM EDT720.00101.14116.30123.900.00-1171.58%
BLK220527P007300002022-05-16 11:54AM EDT730.00134.90126.70133.700.00-1178.13%
BLK220527P007400002022-04-21 12:37PM EDT740.0054.59136.70144.000.00-1085.45%
BLK220527P007600002022-04-18 12:07AM EDT760.0051.75145.30152.900.00--10.00%