Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,005.89 -65.74 (-1.30%) Dow
37,818.50 -642.42 (-1.67%) Nasdaq
15,454.03 -258.72 (-1.65%) Bitcoin USD
63,368.55 -1,714.67 (-2.63%) CMC Crypto 200
1,370.27 -12.31 (-0.89%)
BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240426C00660000 | 2024-04-11 2:56PM EDT | 660.00 | 126.15 | 88.00 | 94.20 | 0.00 | - | 1 | 1 | 125.49% |
| BLK240426C00680000 | 2024-04-16 2:16PM EDT | 680.00 | 74.50 | 68.10 | 74.20 | 0.00 | - | 2 | 8 | 102.92% |
| BLK240426C00700000 | 2024-04-22 3:25PM EDT | 700.00 | 64.05 | 47.90 | 54.30 | 0.00 | - | 13 | 15 | 81.01% |
| BLK240426C00710000 | 2024-04-22 11:33AM EDT | 710.00 | 42.97 | 38.20 | 44.20 | 0.00 | - | 6 | 6 | 68.36% |
| BLK240426C00740000 | 2024-04-25 9:54AM EDT | 740.00 | 10.70 | 10.60 | 13.40 | -15.56 | -59.25% | 2 | 25 | 25.55% |
| BLK240426C00745000 | 2024-04-25 10:37AM EDT | 745.00 | 8.10 | 6.90 | 8.10 | -3.20 | -28.32% | 2 | 3 | 16.96% |
| BLK240426C00750000 | 2024-04-25 10:04AM EDT | 750.00 | 4.77 | 4.20 | 4.80 | -11.42 | -70.54% | 7 | 39 | 17.25% |
| BLK240426C00755000 | 2024-04-25 10:47AM EDT | 755.00 | 2.40 | 2.15 | 2.65 | -7.40 | -75.51% | 11 | 68 | 18.18% |
| BLK240426C00760000 | 2024-04-25 10:47AM EDT | 760.00 | 1.10 | 0.90 | 1.15 | -6.00 | -84.51% | 25 | 131 | 17.79% |
| BLK240426C00765000 | 2024-04-25 10:42AM EDT | 765.00 | 0.50 | 0.35 | 0.60 | -3.40 | -87.18% | 8 | 71 | 19.42% |
| BLK240426C00770000 | 2024-04-25 10:46AM EDT | 770.00 | 0.29 | 0.20 | 0.40 | -2.36 | -89.06% | 11 | 77 | 22.12% |
| BLK240426C00772500 | 2024-04-25 10:09AM EDT | 772.50 | 0.25 | 0.10 | 0.35 | -1.95 | -88.64% | 8 | 148 | 23.68% |
| BLK240426C00775000 | 2024-04-25 9:43AM EDT | 775.00 | 0.12 | 0.05 | 0.20 | -1.08 | -90.00% | 2 | 62 | 23.15% |
| BLK240426C00777500 | 2024-04-25 9:30AM EDT | 777.50 | 0.44 | 0.05 | 0.20 | -0.43 | -49.43% | 3 | 22 | 25.15% |
| BLK240426C00780000 | 2024-04-25 10:05AM EDT | 780.00 | 0.20 | 0.05 | 0.20 | -0.35 | -63.64% | 4 | 66 | 27.10% |
| BLK240426C00782500 | 2024-04-24 2:20PM EDT | 782.50 | 0.35 | 0.05 | 0.20 | 0.00 | - | 4 | 24 | 29.00% |
| BLK240426C00785000 | 2024-04-25 10:37AM EDT | 785.00 | 0.05 | 0.05 | 0.20 | -0.15 | -60.00% | 9 | 43 | 30.91% |
| BLK240426C00787500 | 2024-04-22 2:15PM EDT | 787.50 | 0.90 | 0.05 | 0.20 | 0.00 | - | 1 | 22 | 32.76% |
| BLK240426C00790000 | 2024-04-24 1:22PM EDT | 790.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 95 | 33.06% |
| BLK240426C00792500 | 2024-04-22 2:39PM EDT | 792.50 | 0.60 | 0.05 | 0.15 | 0.00 | - | 4 | 118 | 34.86% |
| BLK240426C00795000 | 2024-04-23 3:28PM EDT | 795.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 9 | 18 | 36.57% |
| BLK240426C00797500 | 2024-04-22 10:00AM EDT | 797.50 | 0.25 | 0.05 | 1.60 | 0.00 | - | 1 | 59 | 52.20% |
| BLK240426C00800000 | 2024-04-25 9:59AM EDT | 800.00 | 0.07 | 0.05 | 0.20 | -0.03 | -30.00% | 7 | 112 | 41.80% |
| BLK240426C00805000 | 2024-04-19 3:48PM EDT | 805.00 | 0.10 | 0.05 | 2.60 | 0.00 | - | 2 | 8 | 65.16% |
| BLK240426C00810000 | 2024-04-25 10:01AM EDT | 810.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 20 | 43 | 40.63% |
| BLK240426C00815000 | 2024-04-25 10:07AM EDT | 815.00 | 0.05 | 0.00 | 0.05 | -0.90 | -94.74% | 1 | 4 | 43.56% |
| BLK240426C00820000 | 2024-04-25 10:07AM EDT | 820.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 37 | 50.49% |
| BLK240426C00825000 | 2024-04-12 11:28AM EDT | 825.00 | 2.42 | 0.00 | 2.60 | 0.00 | - | 3 | 4 | 81.91% |
| BLK240426C00830000 | 2024-04-24 3:37PM EDT | 830.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 57 | 52.15% |
| BLK240426C00840000 | 2024-04-24 1:01PM EDT | 840.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 36 | 60.35% |
| BLK240426C00850000 | 2024-04-23 10:00AM EDT | 850.00 | 0.03 | 0.00 | 0.05 | -0.02 | -28.57% | 3 | 45 | 58.98% |
| BLK240426C00860000 | 2024-04-18 2:30PM EDT | 860.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 68.36% |
| BLK240426C00870000 | 2024-04-18 10:36AM EDT | 870.00 | 0.73 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 89.06% |
| BLK240426C00880000 | 2024-04-18 10:36AM EDT | 880.00 | 0.68 | 0.00 | 0.85 | 0.00 | - | 1 | 16 | 102.44% |
| BLK240426C00890000 | 2024-04-17 11:01AM EDT | 890.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 35 | 106.59% |
| BLK240426C00900000 | 2024-04-22 11:12AM EDT | 900.00 | 0.05 | 0.00 | 3.40 | 0.00 | - | 2 | 13 | 144.85% |
| BLK240426C00910000 | 2024-04-17 3:48PM EDT | 910.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 10 | 129.15% |
| BLK240426C00930000 | 2024-04-15 10:19AM EDT | 930.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 154 | 96.88% |
| BLK240426C00940000 | 2024-04-04 3:23PM EDT | 940.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 2 | 5 | 149.51% |
| BLK240426C00950000 | 2024-04-12 9:47AM EDT | 950.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 40 | 54 | 120.31% |
| BLK240426C00960000 | 2024-04-08 11:26AM EDT | 960.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 161.08% |
| BLK240426C00970000 | 2024-04-22 2:51PM EDT | 970.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 22 | 40 | 166.70% |
| BLK240426C01000000 | 2024-04-10 11:12AM EDT | 1,000.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 183.11% |
| BLK240426C01040000 | 2024-04-11 10:12AM EDT | 1,040.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | - | 1 | 141.41% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240426P00420000 | 2024-04-03 10:53AM EDT | 420.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 3 | 4 | 359.38% |
| BLK240426P00640000 | 2024-04-15 1:59PM EDT | 640.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 10 | 108.79% |
| BLK240426P00660000 | 2024-04-15 2:18PM EDT | 660.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 15 | 16 | 98.29% |
| BLK240426P00665000 | 2024-04-19 3:33PM EDT | 665.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 93.55% |
| BLK240426P00670000 | 2024-04-22 12:01PM EDT | 670.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 2 | 8 | 83.30% |
| BLK240426P00680000 | 2024-04-23 10:12AM EDT | 680.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 5 | 66.75% |
| BLK240426P00690000 | 2024-04-22 9:42AM EDT | 690.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 25 | 69.82% |
| BLK240426P00695000 | 2024-04-24 10:42AM EDT | 695.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 49.41% |
| BLK240426P00700000 | 2024-04-24 10:42AM EDT | 700.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 43 | 45.51% |
| BLK240426P00705000 | 2024-04-24 10:42AM EDT | 705.00 | 1.50 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 41.60% |
| BLK240426P00710000 | 2024-04-22 3:32PM EDT | 710.00 | 0.14 | 0.05 | 0.10 | +0.04 | +40.00% | 1 | 24 | 35.55% |
| BLK240426P00715000 | 2024-04-19 3:06PM EDT | 715.00 | 1.15 | 0.05 | 0.20 | 0.00 | - | 13 | 23 | 35.30% |
| BLK240426P00720000 | 2024-04-24 9:44AM EDT | 720.00 | 0.08 | 0.05 | 0.20 | -0.02 | -20.00% | 2 | 27 | 31.15% |
| BLK240426P00725000 | 2024-04-25 9:52AM EDT | 725.00 | 0.39 | 0.05 | 0.30 | +0.19 | +95.00% | 15 | 34 | 29.08% |
| BLK240426P00730000 | 2024-04-25 10:32AM EDT | 730.00 | 0.29 | 0.15 | 0.40 | +0.17 | +141.67% | 3 | 81 | 26.15% |
| BLK240426P00735000 | 2024-04-25 10:47AM EDT | 735.00 | 0.60 | 0.40 | 0.60 | +0.45 | +300.00% | 9 | 24 | 23.62% |
| BLK240426P00740000 | 2024-04-25 10:42AM EDT | 740.00 | 1.15 | 0.90 | 1.25 | +0.85 | +283.33% | 36 | 115 | 23.30% |
| BLK240426P00745000 | 2024-04-25 9:53AM EDT | 745.00 | 3.05 | 2.10 | 2.40 | +2.64 | +643.90% | 117 | 55 | 23.07% |
| BLK240426P00750000 | 2024-04-25 10:32AM EDT | 750.00 | 3.49 | 4.00 | 4.50 | +2.49 | +249.00% | 111 | 86 | 24.16% |
| BLK240426P00755000 | 2024-04-25 10:42AM EDT | 755.00 | 7.05 | 6.50 | 7.50 | +5.85 | +487.50% | 6 | 67 | 25.92% |
| BLK240426P00760000 | 2024-04-25 9:52AM EDT | 760.00 | 12.10 | 9.10 | 11.60 | +8.90 | +278.13% | 5 | 98 | 30.15% |
| BLK240426P00765000 | 2024-04-25 10:05AM EDT | 765.00 | 14.96 | 11.90 | 18.20 | +10.16 | +211.67% | 2 | 47 | 45.95% |
| BLK240426P00770000 | 2024-04-24 3:59PM EDT | 770.00 | 8.40 | 16.10 | 22.30 | 0.00 | - | 5 | 52 | 48.39% |
| BLK240426P00772500 | 2024-04-24 3:41PM EDT | 772.50 | 9.80 | 18.80 | 24.90 | 0.00 | - | 2 | 40 | 52.34% |
| BLK240426P00775000 | 2024-04-23 3:58PM EDT | 775.00 | 11.50 | 21.00 | 27.30 | 0.00 | - | 18 | 17 | 55.05% |
| BLK240426P00777500 | 2024-04-23 12:51PM EDT | 777.50 | 11.20 | 23.50 | 29.80 | 0.00 | - | 7 | 96 | 58.28% |
| BLK240426P00780000 | 2024-04-25 10:20AM EDT | 780.00 | 28.46 | 25.90 | 31.90 | +7.46 | +35.52% | 1 | 69 | 58.92% |
| BLK240426P00782500 | 2024-04-18 3:58PM EDT | 782.50 | 35.10 | 28.60 | 34.80 | 0.00 | - | 1 | 0 | 64.49% |
| BLK240426P00785000 | 2024-04-22 3:54PM EDT | 785.00 | 25.60 | 31.00 | 37.30 | 0.00 | - | 57 | 1 | 67.52% |
| BLK240426P00787500 | 2024-04-15 9:37AM EDT | 787.50 | 20.10 | 33.80 | 39.80 | 0.00 | - | 4 | 4 | 70.48% |
| BLK240426P00790000 | 2024-04-25 9:54AM EDT | 790.00 | 41.26 | 36.20 | 42.00 | +16.19 | +64.58% | 2 | 4 | 71.37% |
| BLK240426P00792500 | 2024-04-22 12:33PM EDT | 792.50 | 35.77 | 39.30 | 44.80 | 0.00 | - | 1 | 0 | 54.15% |
| BLK240426P00800000 | 2024-04-12 2:53PM EDT | 800.00 | 34.58 | 45.90 | 52.00 | 0.00 | - | 1 | 0 | 53.44% |
| BLK240426P00805000 | 2024-04-12 2:04PM EDT | 805.00 | 38.71 | 51.20 | 57.10 | 0.00 | - | 3 | 0 | 60.55% |
| BLK240426P00810000 | 2024-04-17 1:43PM EDT | 810.00 | 58.30 | 56.00 | 62.40 | 0.00 | - | 24 | 0 | 65.45% |
| BLK240426P00815000 | 2024-04-12 3:47PM EDT | 815.00 | 50.40 | 61.50 | 67.30 | 0.00 | - | - | 0 | 72.41% |
| BLK240426P00820000 | 2024-04-15 3:01PM EDT | 820.00 | 57.90 | 66.60 | 72.30 | 0.00 | - | 1 | 0 | 77.27% |
| BLK240426P00830000 | 2024-03-22 10:14AM EDT | 830.00 | 20.09 | 78.00 | 84.70 | 0.00 | - | 1 | 0 | 106.96% |
© 2024 Yahoo. All rights reserved.