Singapore markets closed
Straits Times Index
3,240.58 +49.87 (+1.56%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,717.24 +596.56 (+2.96%) FTSE 100
7,389.98 +87.24 (+1.19%) BTC-USD
30,042.95 +737.44 (+2.52%) CMC Crypto 200
650.34 -23.03 (-3.42%)
BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK220527C00580000 | 2022-05-18 3:30PM EDT | 580.00 | 17.90 | 23.30 | 27.70 | 0.00 | - | 4 | 9 | 50.91% |
| BLK220527C00620000 | 2022-05-20 3:18PM EDT | 620.00 | 3.66 | 4.60 | 5.50 | -0.15 | -3.94% | 10 | 25 | 41.68% |
| BLK220527C00630000 | 2022-05-20 12:15PM EDT | 630.00 | 1.56 | 1.65 | 3.60 | -2.84 | -64.55% | 11 | 20 | 43.07% |
| BLK220527C00635000 | 2022-05-20 3:50PM EDT | 635.00 | 1.55 | 1.65 | 2.40 | -0.50 | -24.39% | 6 | 6 | 41.07% |
| BLK220527C00640000 | 2022-05-20 3:59PM EDT | 640.00 | 1.44 | 0.75 | 1.65 | -0.06 | -4.00% | 11 | 20 | 40.15% |
| BLK220527C00650000 | 2022-05-20 11:52AM EDT | 650.00 | 0.40 | 0.20 | 1.45 | -0.65 | -61.90% | 3 | 94 | 45.42% |
| BLK220527C00660000 | 2022-05-20 2:17PM EDT | 660.00 | 0.50 | 0.00 | 0.75 | +0.04 | +8.70% | 1 | 29 | 44.78% |
| BLK220527C00665000 | 2022-05-18 3:35PM EDT | 665.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 3 | 5 | 53.94% |
| BLK220527C00670000 | 2022-05-05 11:02AM EDT | 670.00 | 8.90 | 0.05 | 1.50 | 0.00 | - | 8 | 12 | 50.64% |
| BLK220527C00675000 | 2022-05-20 9:33AM EDT | 675.00 | 0.05 | 0.00 | 1.50 | -0.45 | -90.00% | 1 | 3 | 53.03% |
| BLK220527C00680000 | 2022-05-18 2:07PM EDT | 680.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 1 | 33 | 55.32% |
| BLK220527C00690000 | 2022-05-17 10:29AM EDT | 690.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 3 | 10 | 60.86% |
| BLK220527C00700000 | 2022-05-09 3:31PM EDT | 700.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 2 | 17 | 65.87% |
| BLK220527C00710000 | 2022-05-12 9:30AM EDT | 710.00 | 0.41 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 70.78% |
| BLK220527C00720000 | 2022-05-04 1:15PM EDT | 720.00 | 1.35 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 75.54% |
| BLK220527C00730000 | 2022-05-20 2:17PM EDT | 730.00 | 0.26 | 0.00 | 1.50 | -0.56 | -68.29% | 1 | 7 | 80.18% |
| BLK220527C00740000 | 2022-04-28 3:13PM EDT | 740.00 | 1.55 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 84.72% |
| BLK220527C00750000 | 2022-04-18 12:06AM EDT | 750.00 | 21.40 | 0.00 | 1.50 | 0.00 | - | - | 1 | 89.11% |
| BLK220527C00780000 | 2022-04-18 10:00AM EDT | 780.00 | 2.00 | 0.00 | 1.50 | 0.00 | - | - | 1 | 101.86% |
| BLK220527C00800000 | 2022-04-18 2:15PM EDT | 800.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 15 | 74.61% |
| BLK220527C00920000 | 2022-04-25 12:52PM EDT | 920.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 6 | 152.69% |
| BLK220527C00930000 | 2022-04-25 12:52PM EDT | 930.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 2 | 140.04% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK220527P00420000 | 2022-05-19 10:05AM EDT | 420.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 191 | 107.03% |
| BLK220527P00460000 | 2022-05-11 9:46AM EDT | 460.00 | 0.40 | 0.00 | 2.10 | 0.00 | - | 4 | 4 | 114.33% |
| BLK220527P00470000 | 2022-04-29 1:04PM EDT | 470.00 | 0.80 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 103.61% |
| BLK220527P00480000 | 2022-05-13 1:26PM EDT | 480.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 93.02% |
| BLK220527P00500000 | 2022-05-20 3:20PM EDT | 500.00 | 0.50 | 0.15 | 1.45 | -0.20 | -28.57% | 14 | 46 | 79.42% |
| BLK220527P00510000 | 2022-05-19 1:03PM EDT | 510.00 | 0.80 | 0.20 | 1.25 | -0.35 | -30.43% | 2 | 85 | 70.90% |
| BLK220527P00520000 | 2022-05-20 3:30PM EDT | 520.00 | 0.90 | 0.20 | 1.95 | -0.35 | -28.00% | 5 | 32 | 68.95% |
| BLK220527P00530000 | 2022-05-20 11:12AM EDT | 530.00 | 1.20 | 0.80 | 1.70 | -1.40 | -53.85% | 1 | 10 | 63.53% |
| BLK220527P00540000 | 2022-05-20 10:39AM EDT | 540.00 | 2.10 | 1.00 | 2.00 | -0.30 | -12.50% | 2 | 4 | 58.35% |
| BLK220527P00550000 | 2022-05-20 10:23AM EDT | 550.00 | 1.90 | 1.40 | 2.90 | -2.10 | -52.50% | 2 | 13 | 55.57% |
| BLK220527P00560000 | 2022-05-20 12:51PM EDT | 560.00 | 4.07 | 2.25 | 3.60 | +0.47 | +13.06% | 15 | 17 | 51.87% |
| BLK220527P00570000 | 2022-05-20 3:22PM EDT | 570.00 | 6.22 | 3.20 | 5.10 | -0.78 | -11.14% | 19 | 8 | 53.12% |
| BLK220527P00580000 | 2022-05-20 1:46PM EDT | 580.00 | 8.22 | 5.00 | 7.30 | -3.38 | -29.14% | 12 | 31 | 51.06% |
| BLK220527P00590000 | 2022-05-20 2:54PM EDT | 590.00 | 12.51 | 8.20 | 10.00 | -4.59 | -26.84% | 16 | 20 | 48.07% |
| BLK220527P00600000 | 2022-05-18 9:39AM EDT | 600.00 | 19.50 | 11.90 | 14.30 | 0.00 | - | 1 | 32 | 47.30% |
| BLK220527P00605000 | 2022-05-20 2:54PM EDT | 605.00 | 20.66 | 14.30 | 16.90 | +2.69 | +14.97% | 2 | 1 | 47.06% |
| BLK220527P00610000 | 2022-05-18 10:17AM EDT | 610.00 | 19.90 | 16.40 | 19.90 | +1.50 | +8.15% | 1 | 25 | 47.25% |
| BLK220527P00620000 | 2022-05-20 1:35PM EDT | 620.00 | 29.00 | 23.60 | 27.50 | -4.60 | -13.69% | 4 | 5 | 50.75% |
| BLK220527P00630000 | 2022-05-19 3:54PM EDT | 630.00 | 40.10 | 31.10 | 35.90 | 0.00 | - | 2 | 7 | 54.80% |
| BLK220527P00635000 | 2022-05-20 1:08PM EDT | 635.00 | 46.00 | 35.20 | 40.40 | +20.30 | +78.99% | 2 | 1 | 57.36% |
| BLK220527P00640000 | 2022-05-20 11:08AM EDT | 640.00 | 45.12 | 38.60 | 44.70 | +14.57 | +47.69% | 11 | 9 | 58.67% |
| BLK220527P00645000 | 2022-05-16 11:13AM EDT | 645.00 | 60.68 | 43.20 | 49.30 | 0.00 | - | 1 | 1 | 60.96% |
| BLK220527P00650000 | 2022-05-20 10:31AM EDT | 650.00 | 49.27 | 47.60 | 53.80 | -2.53 | -4.88% | 1 | 12 | 62.45% |
| BLK220527P00660000 | 2022-05-16 9:44AM EDT | 660.00 | 44.62 | 57.10 | 64.30 | 0.00 | - | 5 | 12 | 72.65% |
| BLK220527P00670000 | 2022-05-16 12:05PM EDT | 670.00 | 70.85 | 67.00 | 73.60 | 0.00 | - | 3 | 4 | 50.20% |
| BLK220527P00680000 | 2022-05-16 12:05PM EDT | 680.00 | 80.63 | 76.50 | 83.60 | 0.00 | - | 3 | 3 | 51.61% |
| BLK220527P00690000 | 2022-05-10 9:55AM EDT | 690.00 | 78.10 | 86.90 | 94.00 | 0.00 | - | 14 | 14 | 62.84% |
| BLK220527P00700000 | 2022-05-13 11:53AM EDT | 700.00 | 78.38 | 96.80 | 103.70 | 0.00 | - | 4 | 3 | 64.94% |
| BLK220527P00710000 | 2022-05-10 9:54AM EDT | 710.00 | 98.35 | 106.60 | 113.70 | 0.00 | - | 3 | 7 | 67.97% |
| BLK220527P00720000 | 2022-05-06 10:00AM EDT | 720.00 | 101.14 | 116.30 | 123.90 | 0.00 | - | 1 | 1 | 71.58% |
| BLK220527P00730000 | 2022-05-16 11:54AM EDT | 730.00 | 134.90 | 126.70 | 133.70 | 0.00 | - | 1 | 1 | 78.13% |
| BLK220527P00740000 | 2022-04-21 12:37PM EDT | 740.00 | 54.59 | 136.70 | 144.00 | 0.00 | - | 1 | 0 | 85.45% |
| BLK220527P00760000 | 2022-04-18 12:07AM EDT | 760.00 | 51.75 | 145.30 | 152.90 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
