Singapore markets open in 7 hours 21 minutes

BlackRock, Inc. (BLK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
741.76-15.31 (-2.02%)
As of 01:39PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK220819C003700002022-07-11 10:56AM EDT370.00239.00350.00358.100.00--10.00%
BLK220819C005100002022-07-28 10:08AM EDT510.00131.40228.10234.700.00--1251.68%
BLK220819C005200002022-07-18 3:28PM EDT520.0084.05218.90224.800.00--1145.70%
BLK220819C005300002022-08-15 2:28PM EDT530.00227.500.000.000.00--10.00%
BLK220819C005350002022-07-19 3:00PM EDT535.0096.54203.30209.000.00--1212.62%
BLK220819C005400002022-07-28 10:18AM EDT540.00104.50199.20204.500.00-13131.45%
BLK220819C005700002022-08-12 9:34AM EDT570.00159.00169.10174.800.00-13120.70%
BLK220819C005800002022-08-12 11:12AM EDT580.00160.93159.00165.100.00-13119.82%
BLK220819C005900002022-08-09 11:41AM EDT590.00101.09147.50154.800.00-19169.43%
BLK220819C005950002022-08-05 3:59PM EDT595.00102.14143.70149.500.00-11160.60%
BLK220819C005975002022-07-18 1:30PM EDT597.5028.70141.30146.100.00--1145.26%
BLK220819C006000002022-07-29 11:55AM EDT600.0071.90139.20144.000.00-115148.95%
BLK220819C006100002022-08-15 9:30AM EDT610.00136.87129.40133.200.00-248127.34%
BLK220819C006125002022-07-18 1:06PM EDT612.5020.30126.30131.900.00--1142.33%
BLK220819C006150002022-08-04 9:30AM EDT615.0079.51122.20128.300.00-12124.61%
BLK220819C006200002022-08-09 9:35AM EDT620.0076.41117.50124.000.00-126130.15%
BLK220819C006250002022-07-26 2:34PM EDT625.0018.80112.20119.900.00--1135.90%
BLK220819C006300002022-08-17 11:46AM EDT630.00105.00108.90114.00-16.67-13.70%256120.85%
BLK220819C006350002022-08-09 3:34PM EDT635.0061.57102.40109.800.00-14125.06%
BLK220819C006400002022-08-12 3:24PM EDT640.00111.7597.70103.700.00-3698107.94%
BLK220819C006450002022-08-03 3:21PM EDT645.0047.3094.1099.800.00-21668.95%
BLK220819C006500002022-08-17 11:37AM EDT650.0088.4589.4093.50-16.97-16.10%48596.48%
BLK220819C006550002022-08-05 10:21AM EDT655.0047.3984.5088.600.00-5793.23%
BLK220819C006600002022-08-17 11:43AM EDT660.0075.9078.9083.20-21.67-22.21%9156283.94%
BLK220819C006650002022-08-16 11:48AM EDT665.0092.4874.3079.000.00-32588.43%
BLK220819C006700002022-08-16 10:58AM EDT670.0083.4068.9073.600.00-36579.76%
BLK220819C006750002022-08-17 11:50AM EDT675.0061.3564.9067.70-12.95-17.43%12364.60%
BLK220819C006800002022-08-17 10:38AM EDT680.0058.2758.7064.50-19.23-24.81%35178.74%
BLK220819C006850002022-08-16 9:30AM EDT685.0064.6554.0059.900.00-21876.93%
BLK220819C006900002022-08-16 12:30PM EDT690.0069.0049.2053.600.00-104361.62%
BLK220819C006925002022-08-10 10:33AM EDT692.5028.5447.5050.800.00--056.59%
BLK220819C006950002022-08-16 9:30AM EDT695.0054.7343.9048.800.00-21458.68%
BLK220819C006975002022-08-11 10:27AM EDT697.5040.1642.3047.100.00-1262.26%
BLK220819C007000002022-08-17 1:06PM EDT700.0042.3540.0044.50-17.65-29.42%27559.05%
BLK220819C007050002022-08-16 2:22PM EDT705.0057.7835.2038.900.00-10211249.88%
BLK220819C007100002022-08-17 10:16AM EDT710.0031.6529.7032.80-21.18-40.09%313336.48%
BLK220819C007150002022-08-17 11:02AM EDT715.0024.4726.1028.60-12.23-33.32%63638.01%
BLK220819C007200002022-08-17 11:30AM EDT720.0020.4321.7024.10-19.05-48.25%144035.99%
BLK220819C007250002022-08-12 3:52PM EDT725.0028.2017.3019.200.00-145631.10%
BLK220819C007300002022-08-17 12:30PM EDT730.0013.4713.7015.30-17.22-56.11%63430.42%
BLK220819C007350002022-08-17 11:52AM EDT735.009.299.0011.20-12.81-57.96%71527.44%
BLK220819C007400002022-08-17 12:09PM EDT740.006.107.408.50-19.50-76.17%168128.31%
BLK220819C007450002022-08-17 12:41PM EDT745.005.004.205.50-12.20-70.93%84826.04%
BLK220819C007500002022-08-17 12:53PM EDT750.002.802.853.70-13.27-82.58%187826.20%
BLK220819C007550002022-08-17 12:55PM EDT755.001.901.352.05-10.71-84.93%253124.70%
BLK220819C007600002022-08-17 1:23PM EDT760.001.100.951.65-4.40-80.00%77327.58%
BLK220819C007650002022-08-17 1:07PM EDT765.000.600.450.80-3.70-86.05%455326.05%
BLK220819C007700002022-08-17 12:59PM EDT770.000.430.200.65-2.04-82.59%71628.54%
BLK220819C007750002022-08-17 9:37AM EDT775.000.510.101.00-1.14-69.09%32335.76%
BLK220819C007800002022-08-17 12:43PM EDT780.000.050.050.25-1.38-96.50%95129.79%
BLK220819C007850002022-08-16 2:34PM EDT785.000.700.100.600.00-245838.70%
BLK220819C007900002022-08-16 3:30PM EDT790.000.300.002.350.00-61158.62%
BLK220819C008000002022-08-16 2:07PM EDT800.000.150.000.550.00-11847.85%
BLK220819C008050002022-08-15 9:48AM EDT805.000.250.003.500.00--165.36%
BLK220819C008800002022-08-15 2:11PM EDT880.000.590.000.000.00--150.00%
BLK220819C008900002022-08-04 11:07AM EDT890.000.650.000.400.00--185.55%
BLK220819C009300002022-08-15 2:11PM EDT930.000.550.000.000.00--150.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK220819P003000002022-07-15 9:47AM EDT300.000.300.000.600.00-2159394.14%
BLK220819P003100002022-06-30 3:55PM EDT310.000.150.000.550.00-11376.95%
BLK220819P003600002022-07-27 10:22AM EDT360.000.310.000.050.00-12251.56%
BLK220819P003800002022-07-15 10:36AM EDT380.000.360.001.550.00-70334.96%
BLK220819P003900002022-08-01 12:06PM EDT390.000.190.001.100.00-34308.59%
BLK220819P004000002022-07-18 12:09PM EDT400.000.250.000.250.00-12251.17%
BLK220819P004200002022-08-01 12:08PM EDT420.000.190.000.250.00--3232.42%
BLK220819P004300002022-07-29 11:04AM EDT430.000.050.000.050.00-16192.97%
BLK220819P004400002022-08-04 11:01AM EDT440.000.050.000.050.00-170185.94%
BLK220819P004500002022-08-01 12:09PM EDT450.000.050.001.100.00-369245.51%
BLK220819P004600002022-07-29 10:07AM EDT460.000.150.001.100.00-547235.84%
BLK220819P004700002022-08-08 10:19AM EDT470.000.050.000.050.00-119163.28%
BLK220819P004800002022-08-11 3:46PM EDT480.000.050.000.050.00-183156.25%
BLK220819P004900002022-08-15 2:03PM EDT490.000.150.000.000.00-12950.00%
BLK220819P004950002022-08-09 11:59AM EDT495.000.050.000.300.00-56173.24%
BLK220819P005000002022-08-02 2:51PM EDT500.000.220.000.250.00-146166.02%
BLK220819P005050002022-07-22 1:25PM EDT505.001.350.001.300.00-31198.83%
BLK220819P005100002022-08-12 12:45PM EDT510.000.050.000.550.00-323173.24%
BLK220819P005150002022-07-20 10:36AM EDT515.001.900.001.100.00--1185.35%
BLK220819P005200002022-08-08 10:41AM EDT520.000.050.000.500.00-2175163.28%
BLK220819P005250002022-07-26 2:21PM EDT525.002.100.001.300.00-625181.05%
BLK220819P005300002022-08-05 1:48PM EDT530.000.780.001.100.00-146172.46%
BLK220819P005350002022-07-19 11:54AM EDT535.003.900.001.100.00--2168.16%
BLK220819P005400002022-08-05 3:51PM EDT540.000.750.000.050.00-625116.41%
BLK220819P005450002022-07-29 12:32PM EDT545.000.390.002.100.00-99176.56%
BLK220819P005500002022-08-11 10:20AM EDT550.000.250.000.600.00-1451143.16%
BLK220819P005550002022-07-29 12:09PM EDT555.000.630.000.550.00-112137.79%
BLK220819P005600002022-08-03 3:02PM EDT560.000.500.000.550.00-548133.98%
BLK220819P005650002022-07-29 9:59AM EDT565.001.110.002.250.00-612160.60%
BLK220819P005700002022-08-11 9:30AM EDT570.000.630.002.500.00-142159.08%
BLK220819P005750002022-07-29 12:30PM EDT575.000.930.002.900.00-418158.84%
BLK220819P005800002022-08-15 9:30AM EDT580.000.980.000.350.00-2103112.50%
BLK220819P005850002022-07-29 9:45AM EDT585.001.700.000.400.00-24110.74%
BLK220819P005900002022-08-12 11:56AM EDT590.000.250.000.050.00-1212885.94%
BLK220819P005950002022-07-28 1:37PM EDT595.002.850.002.250.00-17134.38%
BLK220819P005975002022-08-08 1:30PM EDT597.500.450.002.200.00-27131.69%
BLK220819P006000002022-08-12 1:31PM EDT600.000.250.001.450.00-395120.61%
BLK220819P006025002022-07-28 10:51AM EDT602.505.600.002.250.00-24127.93%
BLK220819P006050002022-08-09 2:20PM EDT605.000.600.004.300.00-616142.97%
BLK220819P006075002022-08-02 3:36PM EDT607.502.550.002.050.00-29121.58%
BLK220819P006100002022-08-12 9:49AM EDT610.000.050.003.700.00-251133.96%
BLK220819P006125002022-07-21 10:37AM EDT612.5014.300.000.750.00--199.71%
BLK220819P006150002022-08-12 9:48AM EDT615.000.050.000.350.00-21488.28%
BLK220819P006175002022-08-09 2:24PM EDT617.501.100.000.750.00-3596.04%
BLK220819P006200002022-08-16 12:56PM EDT620.000.130.003.900.00-139126.27%
BLK220819P006225002022-08-09 2:15PM EDT622.501.150.000.750.00-2392.38%
BLK220819P006250002022-08-15 10:33AM EDT625.000.050.004.300.00-259124.34%
BLK220819P006275002022-08-01 2:51PM EDT627.505.000.002.250.00--2106.74%
BLK220819P006300002022-08-11 10:50AM EDT630.000.900.003.700.00-545115.82%
BLK220819P006325002022-08-03 10:07AM EDT632.504.300.000.800.00-1285.94%
BLK220819P006350002022-08-12 12:55PM EDT635.000.480.001.050.00-21187.74%
BLK220819P006400002022-08-16 12:56PM EDT640.000.180.002.550.00-18098.71%
BLK220819P006450002022-08-03 2:00PM EDT645.004.700.001.900.00-5789.14%
BLK220819P006500002022-08-16 1:22PM EDT650.000.210.000.350.00-42564.84%
BLK220819P006550002022-08-12 9:45AM EDT655.000.400.002.600.00-15786.33%
BLK220819P006600002022-08-17 1:06PM EDT660.000.100.050.70-0.40-80.00%383365.23%
BLK220819P006650002022-08-10 10:13AM EDT665.001.200.000.450.00-53556.93%
BLK220819P006700002022-08-16 1:48PM EDT670.000.100.101.400.00-25065.67%
BLK220819P006750002022-08-12 3:42PM EDT675.000.410.001.500.00-53861.72%
BLK220819P006775002022-08-10 9:41AM EDT677.502.600.000.000.00--325.00%
BLK220819P006800002022-08-15 9:40AM EDT680.001.150.001.200.00-3755.32%
BLK220819P006825002022-08-12 12:25PM EDT682.500.520.001.650.00-3456.91%
BLK220819P006850002022-08-10 3:28PM EDT685.002.800.001.500.00-51053.81%
BLK220819P006900002022-08-15 12:42PM EDT690.000.480.003.600.00-21561.27%
BLK220819P006925002022-08-15 9:30AM EDT692.500.900.000.750.00-2947.85%
BLK220819P006950002022-08-15 11:43AM EDT695.000.600.200.700.00-32845.17%
BLK220819P006975002022-08-17 9:52AM EDT697.501.000.450.75+0.35+53.85%11343.85%
BLK220819P007000002022-08-17 12:57PM EDT700.000.650.500.80+0.35+116.67%210342.43%
BLK220819P007050002022-08-17 1:13PM EDT705.000.750.151.20+0.08+11.94%11942.33%
BLK220819P007100002022-08-17 9:45AM EDT710.001.050.901.30+0.12+12.90%14038.75%
BLK220819P007150002022-08-17 12:35PM EDT715.001.251.201.50+0.55+78.57%73335.65%
BLK220819P007200002022-08-17 9:30AM EDT720.001.501.702.45+0.52+53.06%18236.62%
BLK220819P007250002022-08-17 10:15AM EDT725.002.912.302.85+0.76+35.35%23833.20%
BLK220819P007300002022-08-17 12:40PM EDT730.003.402.953.80+1.89+125.17%89231.57%
BLK220819P007350002022-08-17 12:54PM EDT735.004.003.905.20+2.55+175.86%123930.47%
BLK220819P007400002022-08-17 10:52AM EDT740.007.706.107.30+5.40+234.78%71930.41%
BLK220819P007450002022-08-17 12:40PM EDT745.009.308.1010.10+6.76+266.14%252831.17%
BLK220819P007500002022-08-17 10:18AM EDT750.0013.5211.9013.10+7.92+141.43%22930.92%
BLK220819P007550002022-08-17 11:30AM EDT755.0018.4015.2017.60+11.90+183.08%4935.31%
BLK220819P007600002022-08-17 10:18AM EDT760.0021.6216.8022.10+15.62+260.33%1538.93%
BLK220819P007650002022-08-17 11:41AM EDT765.0028.5023.4027.80+19.50+216.67%4547.75%
BLK220819P007700002022-08-16 1:43PM EDT770.0011.6027.9032.700.00-2352.61%
BLK220819P007800002022-08-16 9:42AM EDT780.0028.8530.0039.500.00-2241.98%