Singapore Markets closed
Straits Times Index
3,257.18 -5.36 (-0.16%) S&P 500
4,045.79 +17.98 (+0.45%) Dow
32,750.97 +33.37 (+0.10%) Nasdaq
12,011.20 +84.96 (+0.71%) BTC-USD
28,226.70 -206.24 (-0.73%) CMC Crypto 200
614.37 -4.87 (-0.79%)
BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK230331C00530000 | 2023-03-29 2:42PM EDT | 530.00 | 123.04 | 131.00 | 134.00 | 0.00 | - | 1 | 1 | 163.13% |
| BLK230331C00550000 | 2023-03-24 2:02PM EDT | 550.00 | 95.60 | 110.90 | 113.80 | 0.00 | - | - | 2 | 135.60% |
| BLK230331C00570000 | 2023-03-20 9:44AM EDT | 570.00 | 84.00 | 90.90 | 93.70 | 0.00 | - | - | 1 | 111.91% |
| BLK230331C00600000 | 2023-03-21 10:28AM EDT | 600.00 | 62.00 | 60.90 | 63.70 | 0.00 | - | - | 2 | 79.15% |
| BLK230331C00610000 | 2023-03-27 2:03PM EDT | 610.00 | 40.10 | 51.00 | 53.60 | 0.00 | - | - | 1 | 68.16% |
| BLK230331C00615000 | 2023-03-15 2:21PM EDT | 615.00 | 30.60 | 45.90 | 48.80 | 0.00 | - | - | 1 | 63.53% |
| BLK230331C00620000 | 2023-03-23 2:02PM EDT | 620.00 | 36.30 | 40.90 | 43.80 | 0.00 | - | - | 2 | 57.91% |
| BLK230331C00625000 | 2023-03-30 10:50AM EDT | 625.00 | 41.70 | 36.10 | 39.00 | +14.84 | +55.25% | 1 | 2 | 55.18% |
| BLK230331C00630000 | 2023-03-24 11:10AM EDT | 630.00 | 20.00 | 31.20 | 34.00 | 0.00 | - | - | 14 | 64.31% |
| BLK230331C00635000 | 2023-03-24 11:21AM EDT | 635.00 | 16.50 | 26.20 | 29.00 | 0.00 | - | - | 8 | 57.20% |
| BLK230331C00640000 | 2023-03-29 12:02PM EDT | 640.00 | 14.80 | 21.50 | 23.90 | 0.00 | - | 3 | 12 | 49.15% |
| BLK230331C00645000 | 2023-03-29 3:46PM EDT | 645.00 | 21.50 | 17.00 | 19.10 | +8.70 | +67.97% | 2 | 39 | 43.12% |
| BLK230331C00650000 | 2023-03-30 10:14AM EDT | 650.00 | 15.64 | 12.40 | 13.80 | +7.24 | +86.19% | 6 | 45 | 33.18% |
| BLK230331C00655000 | 2023-03-30 10:56AM EDT | 655.00 | 10.95 | 8.50 | 9.50 | +5.45 | +99.09% | 14 | 70 | 28.88% |
| BLK230331C00660000 | 2023-03-30 11:25AM EDT | 660.00 | 4.90 | 5.10 | 5.90 | +1.40 | +40.00% | 22 | 54 | 26.01% |
| BLK230331C00662500 | 2023-03-30 9:42AM EDT | 662.50 | 6.40 | 3.70 | 4.40 | +4.00 | +166.67% | 2 | 19 | 24.81% |
| BLK230331C00665000 | 2023-03-30 10:38AM EDT | 665.00 | 4.50 | 2.65 | 3.10 | +3.10 | +221.43% | 15 | 36 | 23.55% |
| BLK230331C00667500 | 2023-03-30 9:49AM EDT | 667.50 | 4.10 | 1.65 | 2.10 | +3.00 | +272.73% | 17 | 25 | 22.68% |
| BLK230331C00670000 | 2023-03-30 11:22AM EDT | 670.00 | 1.30 | 0.95 | 1.40 | +0.55 | +73.33% | 9 | 65 | 22.30% |
| BLK230331C00672500 | 2023-03-30 10:47AM EDT | 672.50 | 1.35 | 0.45 | 0.95 | +0.32 | +31.07% | 5 | 26 | 22.46% |
| BLK230331C00675000 | 2023-03-30 11:13AM EDT | 675.00 | 0.40 | 0.25 | 0.60 | -0.12 | -23.08% | 222 | 70 | 22.34% |
| BLK230331C00677500 | 2023-03-29 10:19AM EDT | 677.50 | 0.25 | 0.10 | 0.40 | 0.00 | - | 1 | 125 | 22.73% |
| BLK230331C00680000 | 2023-03-30 11:09AM EDT | 680.00 | 0.20 | 0.00 | 0.40 | +0.07 | +53.85% | 1 | 112 | 25.34% |
| BLK230331C00685000 | 2023-03-30 10:49AM EDT | 685.00 | 0.17 | 0.00 | 0.55 | +0.04 | +30.77% | 9 | 59 | 32.72% |
| BLK230331C00690000 | 2023-03-30 10:10AM EDT | 690.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 9 | 57 | 27.64% |
| BLK230331C00695000 | 2023-03-29 11:43AM EDT | 695.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 71 | 36.62% |
| BLK230331C00700000 | 2023-03-30 9:48AM EDT | 700.00 | 0.05 | 0.05 | 0.10 | -0.07 | -58.33% | 6 | 129 | 35.45% |
| BLK230331C00705000 | 2023-03-29 9:43AM EDT | 705.00 | 0.27 | 0.00 | 0.60 | 0.00 | - | 3 | 4 | 53.13% |
| BLK230331C00710000 | 2023-03-30 10:34AM EDT | 710.00 | 0.40 | 0.00 | 0.30 | +0.22 | +122.22% | 1 | 13 | 50.78% |
| BLK230331C00715000 | 2023-03-14 1:16PM EDT | 715.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | - | 1 | 53.27% |
| BLK230331C00720000 | 2023-03-21 9:30AM EDT | 720.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | - | 3 | 50.20% |
| BLK230331C00725000 | 2023-03-22 11:13AM EDT | 725.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 1 | 49.41% |
| BLK230331C00730000 | 2023-03-30 10:30AM EDT | 730.00 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 1 | 20 | 52.73% |
| BLK230331C00740000 | 2023-03-14 10:25AM EDT | 740.00 | 0.95 | 0.00 | 0.25 | 0.00 | - | - | 4 | 65.82% |
| BLK230331C00750000 | 2023-03-22 12:54PM EDT | 750.00 | 0.14 | 0.00 | 0.65 | 0.00 | - | - | 28 | 82.91% |
| BLK230331C00760000 | 2023-03-06 10:39AM EDT | 760.00 | 1.70 | 0.00 | 0.65 | 0.00 | - | - | 14 | 90.14% |
| BLK230331C00770000 | 2023-02-28 2:36PM EDT | 770.00 | 2.15 | 0.00 | 0.65 | 0.00 | - | - | 6 | 97.27% |
| BLK230331C00790000 | 2023-03-30 9:42AM EDT | 790.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 112.11% |
| BLK230331C00800000 | 2023-03-06 1:08PM EDT | 800.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 2 | 111.91% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK230331P00400000 | 2023-03-20 10:08AM EDT | 400.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 31 | 244.53% |
| BLK230331P00420000 | 2023-03-22 3:38PM EDT | 420.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 2 | 201.56% |
| BLK230331P00440000 | 2023-03-20 3:00PM EDT | 440.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 16 | 182.03% |
| BLK230331P00450000 | 2023-03-20 12:06PM EDT | 450.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 21 | 229.88% |
| BLK230331P00460000 | 2023-03-17 2:37PM EDT | 460.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | - | 19 | 207.03% |
| BLK230331P00470000 | 2023-03-15 10:45AM EDT | 470.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | - | 1 | 208.40% |
| BLK230331P00490000 | 2023-03-15 10:14AM EDT | 490.00 | 0.75 | 0.00 | 0.80 | 0.00 | - | - | 2 | 185.74% |
| BLK230331P00500000 | 2023-03-21 11:14AM EDT | 500.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | - | 57 | 166.02% |
| BLK230331P00510000 | 2023-03-06 12:16PM EDT | 510.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 8 | 146.88% |
| BLK230331P00515000 | 2023-03-27 9:35AM EDT | 515.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 29 | 141.99% |
| BLK230331P00520000 | 2023-03-27 10:13AM EDT | 520.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 7 | 134.57% |
| BLK230331P00525000 | 2023-03-27 10:12AM EDT | 525.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 3 | 129.69% |
| BLK230331P00530000 | 2023-03-27 9:50AM EDT | 530.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 39 | 122.27% |
| BLK230331P00535000 | 2023-03-27 3:39PM EDT | 535.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 13 | 99.22% |
| BLK230331P00540000 | 2023-03-27 3:39PM EDT | 540.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 53 | 106.64% |
| BLK230331P00545000 | 2023-03-27 3:56PM EDT | 545.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 102.34% |
| BLK230331P00550000 | 2023-03-24 9:57AM EDT | 550.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | - | 9 | 97.85% |
| BLK230331P00555000 | 2023-03-28 9:42AM EDT | 555.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 11 | 11 | 93.55% |
| BLK230331P00560000 | 2023-03-28 10:37AM EDT | 560.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 89.26% |
| BLK230331P00570000 | 2023-03-29 10:10AM EDT | 570.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 28 | 89.65% |
| BLK230331P00575000 | 2023-03-24 1:28PM EDT | 575.00 | 1.05 | 0.00 | 0.15 | 0.00 | - | - | 3 | 76.56% |
| BLK230331P00580000 | 2023-03-30 10:10AM EDT | 580.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 13 | 33 | 64.06% |
| BLK230331P00585000 | 2023-03-30 10:52AM EDT | 585.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 1 | 27 | 60.55% |
| BLK230331P00590000 | 2023-03-30 11:35AM EDT | 590.00 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 11 | 33 | 56.64% |
| BLK230331P00595000 | 2023-03-30 11:00AM EDT | 595.00 | 0.05 | 0.00 | 0.05 | -0.38 | -88.37% | 26 | 35 | 52.73% |
| BLK230331P00600000 | 2023-03-30 11:35AM EDT | 600.00 | 0.09 | 0.00 | 0.15 | -0.04 | -30.77% | 12 | 34 | 55.47% |
| BLK230331P00605000 | 2023-03-29 10:38AM EDT | 605.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 7 | 37 | 54.88% |
| BLK230331P00610000 | 2023-03-30 10:04AM EDT | 610.00 | 0.10 | 0.05 | 0.20 | -0.11 | -52.38% | 11 | 60 | 50.39% |
| BLK230331P00615000 | 2023-03-29 2:40PM EDT | 615.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 40 | 82 | 52.05% |
| BLK230331P00620000 | 2023-03-30 10:45AM EDT | 620.00 | 0.25 | 0.05 | 0.75 | -0.08 | -24.24% | 1 | 89 | 50.49% |
| BLK230331P00625000 | 2023-03-30 10:15AM EDT | 625.00 | 0.15 | 0.05 | 0.30 | -0.25 | -62.50% | 1 | 133 | 42.92% |
| BLK230331P00630000 | 2023-03-30 10:55AM EDT | 630.00 | 0.15 | 0.10 | 0.55 | -0.40 | -72.73% | 1 | 66 | 42.92% |
| BLK230331P00635000 | 2023-03-30 9:42AM EDT | 635.00 | 0.35 | 0.10 | 0.60 | -0.65 | -65.00% | 1 | 148 | 38.18% |
| BLK230331P00640000 | 2023-03-30 10:56AM EDT | 640.00 | 0.35 | 0.25 | 0.40 | -0.65 | -65.00% | 13 | 41 | 29.49% |
| BLK230331P00645000 | 2023-03-30 10:59AM EDT | 645.00 | 0.50 | 0.40 | 0.65 | -1.93 | -79.42% | 5 | 31 | 27.17% |
| BLK230331P00650000 | 2023-03-30 11:09AM EDT | 650.00 | 0.85 | 0.75 | 1.00 | -3.73 | -81.44% | 44 | 28 | 24.15% |
| BLK230331P00655000 | 2023-03-30 11:13AM EDT | 655.00 | 1.59 | 1.55 | 1.85 | -5.31 | -76.96% | 16 | 20 | 22.49% |
| BLK230331P00660000 | 2023-03-30 10:12AM EDT | 660.00 | 2.60 | 2.90 | 3.50 | -5.10 | -66.23% | 2 | 54 | 21.72% |
| BLK230331P00662500 | 2023-03-30 10:49AM EDT | 662.50 | 3.40 | 3.80 | 4.50 | -13.49 | -79.87% | 8 | 12 | 20.56% |
| BLK230331P00665000 | 2023-03-30 11:08AM EDT | 665.00 | 4.80 | 5.10 | 5.90 | -18.05 | -78.99% | 5 | 10 | 20.17% |
| BLK230331P00667500 | 2023-03-30 10:32AM EDT | 667.50 | 5.00 | 6.60 | 7.60 | -9.86 | -66.35% | 4 | 3 | 20.11% |
| BLK230331P00670000 | 2023-03-29 12:02PM EDT | 670.00 | 17.00 | 8.30 | 9.40 | 0.00 | - | 2 | 9 | 19.23% |
| BLK230331P00672500 | 2023-03-22 10:19AM EDT | 672.50 | 7.21 | 10.30 | 11.70 | -11.19 | -60.82% | 1 | 5 | 20.92% |
| BLK230331P00675000 | 2023-03-24 11:06AM EDT | 675.00 | 35.20 | 12.10 | 14.10 | 0.00 | - | - | 0 | 23.06% |
| BLK230331P00680000 | 2023-03-29 9:30AM EDT | 680.00 | 28.80 | 16.50 | 19.20 | 0.00 | - | 1 | 4 | 29.96% |
| BLK230331P00690000 | 2023-03-03 1:33PM EDT | 690.00 | 21.00 | 26.30 | 29.00 | 0.00 | - | - | 0 | 38.14% |
| BLK230331P00695000 | 2023-03-17 12:23PM EDT | 695.00 | 63.65 | 31.50 | 34.00 | 0.00 | - | - | 0 | 43.07% |
| BLK230331P00700000 | 2023-03-24 3:53PM EDT | 700.00 | 56.10 | 36.40 | 39.00 | 0.00 | - | - | 0 | 47.90% |
| BLK230331P00705000 | 2023-03-16 9:32AM EDT | 705.00 | 82.00 | 41.10 | 44.10 | 0.00 | - | - | 0 | 54.39% |
| BLK230331P00720000 | 2023-03-17 11:06AM EDT | 720.00 | 95.10 | 56.20 | 59.10 | 0.00 | - | - | 0 | 68.12% |
| BLK230331P00830000 | 2023-03-24 1:31PM EDT | 830.00 | 185.03 | 166.10 | 169.00 | 0.00 | - | - | 0 | 148.05% |
© 2023 Yahoo. All rights reserved.
