Singapore markets close in 23 minutes

BlackRock, Inc. (BLK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
876.17+25.12 (+2.95%)
At close: 4:00PM EDT
869.28 -6.89 (-0.79%)
Pre-market: 04:37AM EDT
In the money
Show:ListStraddle
Callsfor24 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK210924C007000002021-09-14 1:39PM EDT700.00200.400.000.000.00-200.00%
BLK210924C008000002021-09-20 12:02AM EDT800.0072.000.000.000.00--00.00%
BLK210924C008300002021-09-23 9:57AM EDT830.0042.760.000.000.00-700.00%
BLK210924C008550002021-09-23 11:37AM EDT855.0019.800.000.000.00-700.00%
BLK210924C008600002021-09-23 2:50PM EDT860.0019.590.000.000.00-1600.00%
BLK210924C008650002021-09-23 2:14PM EDT865.0015.700.000.000.00-1500.00%
BLK210924C008700002021-09-23 3:02PM EDT870.0011.880.000.000.00-1700.00%
BLK210924C008750002021-09-23 3:53PM EDT875.005.400.000.000.00-4200.00%
BLK210924C008800002021-09-23 3:52PM EDT880.003.300.000.000.00-1901.56%
BLK210924C008850002021-09-23 3:57PM EDT885.002.000.000.000.00-2706.25%
BLK210924C008900002021-09-23 3:59PM EDT890.001.000.000.000.00-7606.25%
BLK210924C008950002021-09-23 3:57PM EDT895.000.650.000.000.00-19012.50%
BLK210924C009000002021-09-23 3:59PM EDT900.000.550.000.000.00-59012.50%
BLK210924C009050002021-09-20 3:49PM EDT905.000.650.000.000.00-7012.50%
BLK210924C009100002021-09-23 3:59PM EDT910.000.300.000.000.00-4012.50%
BLK210924C009150002021-09-21 11:02AM EDT915.000.200.000.000.00-1012.50%
BLK210924C009200002021-09-23 3:59PM EDT920.000.150.000.000.00-4025.00%
BLK210924C009250002021-09-20 12:44PM EDT925.001.000.000.000.00-3025.00%
BLK210924C009300002021-09-20 12:06PM EDT930.000.200.000.000.00-1025.00%
BLK210924C009350002021-09-23 3:56PM EDT935.000.050.000.000.00-1025.00%
BLK210924C009400002021-09-21 12:17PM EDT940.000.510.000.000.00-1025.00%
BLK210924C009450002021-09-20 12:02AM EDT945.000.29-0.000.00--025.00%
BLK210924C009500002021-09-23 3:59PM EDT950.000.100.000.000.00-1025.00%
BLK210924C009550002021-09-23 3:59PM EDT955.000.050.000.000.00-2025.00%
BLK210924C009600002021-09-22 2:30PM EDT960.000.150.000.000.00-3025.00%
BLK210924C009700002021-09-22 12:44PM EDT970.000.020.000.000.00-2050.00%
BLK210924C009750002021-09-20 12:02AM EDT975.000.500.000.000.00--050.00%
BLK210924C009800002021-09-16 2:43PM EDT980.000.420.000.000.00-2050.00%
BLK210924C009900002021-09-10 11:19AM EDT990.000.700.000.000.00-5050.00%
BLK210924C010000002021-09-03 11:38AM EDT1,000.001.350.000.000.00-1050.00%
BLK210924C010100002021-09-03 3:52PM EDT1,010.001.000.000.000.00-1050.00%
BLK210924C010700002021-08-16 1:20PM EDT1,070.000.850.001.500.00-50188.28%
Putsfor24 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK210924P006900002021-09-01 12:16PM EDT690.000.600.000.000.00--050.00%
BLK210924P007000002021-09-21 2:13PM EDT700.000.160.000.000.00-5050.00%
BLK210924P007100002021-09-20 12:02AM EDT710.000.200.000.000.00--050.00%
BLK210924P007400002021-09-21 3:00PM EDT740.000.350.000.000.00-12050.00%
BLK210924P007500002021-09-23 1:32PM EDT750.000.010.000.000.00-8050.00%
BLK210924P007700002021-09-23 10:58AM EDT770.000.050.000.000.00-2050.00%
BLK210924P007900002021-09-23 3:50PM EDT790.000.250.000.000.00-24050.00%
BLK210924P008000002021-09-23 1:20PM EDT800.000.250.000.000.00-18025.00%
BLK210924P008100002021-09-23 11:50AM EDT810.000.320.000.000.00-13025.00%
BLK210924P008200002021-09-23 9:30AM EDT820.000.910.000.000.00-1025.00%
BLK210924P008300002021-09-23 9:30AM EDT830.001.830.000.000.00-1025.00%
BLK210924P008400002021-09-23 2:56PM EDT840.000.600.000.000.00-33012.50%
BLK210924P008450002021-09-23 2:56PM EDT845.001.150.000.000.00-4012.50%
BLK210924P008500002021-09-23 3:55PM EDT850.001.000.000.000.00-17012.50%
BLK210924P008550002021-09-23 2:01PM EDT855.000.600.000.000.00-5012.50%
BLK210924P008600002021-09-23 3:54PM EDT860.002.050.000.000.00-1706.25%
BLK210924P008650002021-09-23 11:42AM EDT865.002.300.000.000.00-306.25%
BLK210924P008700002021-09-23 3:54PM EDT870.002.840.000.000.00-2403.13%
BLK210924P008750002021-09-23 3:35PM EDT875.003.000.000.000.00-1700.78%
BLK210924P008800002021-09-23 2:17PM EDT880.005.120.000.000.00-400.00%
BLK210924P008850002021-09-23 1:51PM EDT885.009.080.000.000.00-300.00%
BLK210924P008900002021-09-23 11:39AM EDT890.0015.000.000.000.00-100.00%
BLK210924P008950002021-09-23 1:51PM EDT895.0017.180.000.000.00-300.00%
BLK210924P009000002021-09-20 3:38PM EDT900.0050.650.000.000.00-1000.00%
BLK210924P009050002021-09-23 9:52AM EDT905.0032.580.000.000.00-100.00%
BLK210924P009100002021-09-21 9:49AM EDT910.0050.460.000.000.00-600.00%
BLK210924P009150002021-09-15 3:55PM EDT915.0043.840.000.000.00-400.00%
BLK210924P009200002021-09-21 3:27PM EDT920.0072.460.000.000.00-900.00%
BLK210924P009250002021-09-21 10:17AM EDT925.0072.220.000.000.00-800.00%
BLK210924P009300002021-09-17 9:50AM EDT930.0051.770.000.000.00-100.00%
BLK210924P009400002021-09-07 9:37AM EDT940.0023.500.000.000.00-100.00%
BLK210924P009500002021-09-22 2:32PM EDT950.0092.970.000.000.00-300.00%
BLK210924P009600002021-09-20 12:02AM EDT960.0050.900.000.000.00--00.00%