Singapore markets close in 1 hour 31 minutes

BlackRock, Inc. (BLK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
800.25-2.27 (-0.28%)
At close: 04:00PM EDT
800.00 -0.25 (-0.03%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK240322C004100002024-03-12 3:20PM EDT410.00418.70386.30393.700.00--0364.21%
BLK240322C006800002024-03-01 1:00PM EDT680.00128.38117.10123.900.00-1070.02%
BLK240322C006900002024-03-05 12:36PM EDT690.00142.15106.60113.800.00--0106.59%
BLK240322C007100002024-03-12 3:20PM EDT710.00118.7086.6093.900.00--091.46%
BLK240322C007150002024-03-05 12:37PM EDT715.00116.6382.1089.000.00--052.25%
BLK240322C007550002024-03-18 10:02AM EDT755.0047.5442.1049.30+47.54-50057.01%
BLK240322C007600002024-02-12 1:54PM EDT760.0053.8064.2070.800.00-20136.76%
BLK240322C007700002024-03-07 11:12AM EDT770.0068.8028.0035.000.00-1246.87%
BLK240322C007750002024-03-18 9:59AM EDT775.0028.0025.4029.10-10.48-27.23%1738.51%
BLK240322C007800002024-03-18 11:15AM EDT780.0022.0019.0026.50-14.90-40.38%1042.81%
BLK240322C007900002024-03-14 12:38PM EDT790.0025.0013.3018.600.00-121338.64%
BLK240322C007925002024-03-15 3:59PM EDT792.5015.1012.6014.300.00--329.91%
BLK240322C007950002024-03-18 10:50AM EDT795.009.5010.9012.70-4.00-29.63%4429.58%
BLK240322C007975002024-03-18 3:59PM EDT797.5010.207.3011.20-8.50-45.45%7129.26%
BLK240322C008000002024-03-18 3:59PM EDT800.009.008.409.30-1.70-15.89%221727.45%
BLK240322C008025002024-03-18 3:45PM EDT802.508.907.108.40-0.50-5.32%13328.33%
BLK240322C008050002024-03-18 3:45PM EDT805.006.806.007.10-1.50-18.07%361627.69%
BLK240322C008075002024-03-18 12:06PM EDT807.505.905.106.20-5.90-50.00%49427.95%
BLK240322C008100002024-03-18 3:27PM EDT810.005.484.305.30-4.52-45.20%453027.89%
BLK240322C008125002024-03-18 3:59PM EDT812.504.003.604.40-3.60-47.37%22727.52%
BLK240322C008150002024-03-18 1:40PM EDT815.003.392.903.70-1.51-30.82%6727.48%
BLK240322C008175002024-03-18 2:07PM EDT817.502.602.403.10-3.50-57.38%3227.49%
BLK240322C008200002024-03-18 3:59PM EDT820.002.301.952.40-3.33-59.15%133126.73%
BLK240322C008225002024-03-12 3:49PM EDT822.5016.101.352.250.00--228.06%
BLK240322C008250002024-03-18 3:03PM EDT825.001.440.901.75-3.61-71.49%163627.54%
BLK240322C008275002024-03-18 12:48PM EDT827.501.400.851.50-1.25-47.17%102827.98%
BLK240322C008300002024-03-18 11:08AM EDT830.000.860.651.30-1.14-57.00%63528.50%
BLK240322C008325002024-03-18 3:30PM EDT832.500.850.501.10-2.25-72.58%31928.83%
BLK240322C008350002024-03-18 3:47PM EDT835.000.700.400.90-1.73-71.19%181728.93%
BLK240322C008375002024-03-18 11:00AM EDT837.500.500.250.75-0.80-61.54%523529.18%
BLK240322C008400002024-03-18 2:31PM EDT840.000.410.150.75-1.49-78.42%24130.64%
BLK240322C008450002024-03-18 1:29PM EDT845.000.330.200.50-0.82-71.30%543330.81%
BLK240322C008500002024-03-18 2:44PM EDT850.000.200.100.30-0.36-64.29%135230.52%
BLK240322C008550002024-03-13 11:43AM EDT855.002.970.050.500.00-22236.04%
BLK240322C008600002024-03-15 9:33AM EDT860.000.550.000.500.00-11238.60%
BLK240322C008650002024-03-14 3:23PM EDT865.000.380.000.450.00-1540.33%
BLK240322C008700002024-03-18 9:47AM EDT870.000.050.000.40-0.30-85.71%1741.92%
BLK240322C008750002024-03-15 10:06AM EDT875.000.250.000.250.00-2741.11%
BLK240322C008800002024-03-18 10:30AM EDT880.000.050.000.40-0.09-64.29%41746.61%
BLK240322C008850002024-03-18 10:31AM EDT885.000.050.000.40-1.80-97.30%2248.90%
BLK240322C008900002024-03-18 10:31AM EDT890.000.050.000.35-0.13-72.22%2550.10%
BLK240322C008950002024-03-13 10:50AM EDT895.000.200.000.350.00-1152.30%
BLK240322C009000002024-03-11 2:56PM EDT900.000.620.000.150.00-31148.44%
BLK240322C009050002024-03-05 11:03AM EDT905.001.650.000.350.00-1251.42%
BLK240322C009100002024-03-11 3:49PM EDT910.000.420.000.350.00-406553.42%
BLK240322C009200002024-03-12 2:04PM EDT920.000.150.000.050.00-1049.61%
BLK240322C009400002024-03-11 11:51AM EDT940.000.320.000.300.00-1163.67%
BLK240322C009500002024-03-08 10:30AM EDT950.000.050.000.300.00-4567.29%
BLK240322C009600002024-03-08 11:38AM EDT960.000.300.000.300.00-14014070.90%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK240322P006100002024-02-12 3:35PM EDT610.000.720.001.500.00--1128.27%
BLK240322P006300002024-02-12 12:23PM EDT630.000.660.001.500.00--1114.99%
BLK240322P006600002024-02-12 12:23PM EDT660.000.860.001.500.00--195.56%
BLK240322P006700002024-03-05 3:03PM EDT670.000.370.000.300.00-1170.90%
BLK240322P007100002024-03-05 3:03PM EDT710.000.380.000.350.00-1150.98%
BLK240322P007200002024-03-15 12:16PM EDT720.000.200.000.150.00-3644.82%
BLK240322P007300002024-03-15 9:46AM EDT730.000.230.000.250.00-11442.73%
BLK240322P007350002024-03-06 11:19AM EDT735.000.600.000.500.00-4444.87%
BLK240322P007400002024-03-18 11:06AM EDT740.000.200.000.40-0.20-50.00%2840.26%
BLK240322P007450002024-03-18 3:44PM EDT745.000.200.000.60+0.20-67040.28%
BLK240322P007500002024-03-18 3:56PM EDT750.000.300.001.25-0.20-40.00%21943.70%
BLK240322P007550002024-03-18 11:04AM EDT755.000.550.200.70-0.25-31.25%2435.22%
BLK240322P007600002024-03-18 3:56PM EDT760.000.550.300.75-0.27-32.93%51632.52%
BLK240322P007650002024-03-18 3:30PM EDT765.000.730.550.95-0.42-36.52%12430.96%
BLK240322P007700002024-03-18 3:54PM EDT770.001.100.651.30-0.55-33.33%392629.94%
BLK240322P007750002024-03-18 3:59PM EDT775.001.300.952.55-1.17-47.37%361032.79%
BLK240322P007800002024-03-18 3:22PM EDT780.001.781.402.40-0.87-32.83%346827.83%
BLK240322P007850002024-03-18 3:58PM EDT785.002.952.553.30-1.85-38.54%514426.98%
BLK240322P007900002024-03-18 1:24PM EDT790.004.103.704.60-0.14-3.30%502926.48%
BLK240322P007925002024-03-18 12:37PM EDT792.504.624.605.50-0.08-1.70%401426.58%
BLK240322P007950002024-03-18 2:31PM EDT795.006.405.406.40-1.40-17.95%402026.35%
BLK240322P007975002024-03-18 2:18PM EDT797.507.606.307.50+2.70+55.10%621426.40%
BLK240322P008000002024-03-18 2:01PM EDT800.008.507.308.50+0.50+6.25%1154825.81%
BLK240322P008025002024-03-18 10:40AM EDT802.5012.328.6010.00+1.82+17.33%206726.39%
BLK240322P008050002024-03-18 1:40PM EDT805.0010.499.7011.40+1.66+18.80%71126.32%
BLK240322P008075002024-03-18 1:40PM EDT807.5011.9611.5012.80+1.36+12.83%39625.91%
BLK240322P008100002024-03-18 12:42PM EDT810.0012.8012.9014.90-0.10-0.78%511927.41%
BLK240322P008125002024-03-14 9:54AM EDT812.5010.0014.5016.500.00-101327.00%
BLK240322P008150002024-03-18 9:49AM EDT815.0022.2114.0020.10+9.45+74.06%14933.26%
BLK240322P008175002024-03-18 3:56PM EDT817.5020.1915.6021.10-0.91-4.31%112830.34%
BLK240322P008200002024-03-18 12:50PM EDT820.0020.2518.3025.40+2.35+13.13%162439.17%
BLK240322P008225002024-03-18 10:39AM EDT822.5026.8521.9026.10+5.45+25.47%202734.77%
BLK240322P008250002024-03-18 12:31PM EDT825.0024.1821.5027.60+3.48+16.81%223232.72%
BLK240322P008300002024-03-13 10:16AM EDT830.0010.2026.1033.200.00-61039.32%
BLK240322P008325002024-03-13 10:10AM EDT832.5011.6128.7036.800.00-21045.98%
BLK240322P008350002024-03-18 3:01PM EDT835.0033.8832.0038.50+21.23+167.83%53344.56%
BLK240322P008375002024-03-14 3:23PM EDT837.5033.6134.4040.900.00-2246.03%
BLK240322P008400002024-03-18 12:42PM EDT840.0038.2035.7043.90+20.90+120.81%2250.20%
BLK240322P008450002024-03-18 12:42PM EDT845.0043.1041.8048.90+25.30+142.13%31053.97%
BLK240322P008550002024-03-05 10:53AM EDT855.0030.4051.7058.900.00--061.23%