Singapore markets closed

BlackRock, Inc. (BLK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
751.83+23.18 (+3.18%)
At close: 04:00PM EDT
751.69 -0.14 (-0.02%)
After hours: 05:56PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK220812C005100002022-07-01 3:11PM EDT510.00113.10156.50163.900.00-420.00%
BLK220812C005700002022-08-11 9:30AM EDT570.00162.54177.70184.800.00-22339.40%
BLK220812C005800002022-07-21 11:29AM EDT580.0060.60167.80174.300.00-55309.47%
BLK220812C005900002022-08-09 12:03PM EDT590.00102.65157.70164.600.00-15300.07%
BLK220812C006000002022-08-11 11:16AM EDT600.00133.40148.00154.400.00-2010278.56%
BLK220812C006100002022-08-11 11:16AM EDT610.00123.35137.80144.200.00-2012257.37%
BLK220812C006200002022-07-22 9:30AM EDT620.0032.90127.80134.400.00-12245.61%
BLK220812C006300002022-08-10 2:17PM EDT630.0090.10117.80124.300.00-15227.20%
BLK220812C006350002022-07-28 11:43AM EDT635.0027.85112.80119.300.00--1219.14%
BLK220812C006400002022-07-22 11:29AM EDT640.0017.20107.80114.500.00-13214.99%
BLK220812C006425002022-08-12 3:17PM EDT642.50107.60105.10111.90+55.00+104.56%22209.03%
BLK220812C006500002022-07-29 10:09AM EDT650.0028.5097.80104.400.00-110196.90%
BLK220812C006550002022-08-03 10:11AM EDT655.0026.5092.1098.800.00-14177.30%
BLK220812C006600002022-08-12 10:54AM EDT660.0078.8987.8094.50+39.02+97.87%13182.52%
BLK220812C006650002022-08-12 12:21PM EDT665.0080.7582.6089.50+49.83+161.16%19174.39%
BLK220812C006700002022-08-12 11:18AM EDT670.0074.7077.8084.10+14.64+24.38%219159.55%
BLK220812C006750002022-08-09 3:27PM EDT675.0020.9972.9080.200.00-28168.58%
BLK220812C006775002022-08-04 9:53AM EDT677.5025.6069.9076.900.00--2152.51%
BLK220812C006800002022-08-10 3:07PM EDT680.0040.6167.8073.800.00-112138.62%
BLK220812C006850002022-08-12 3:37PM EDT685.0065.7062.8068.70+30.64+87.39%514129.15%
BLK220812C006875002022-08-08 9:46AM EDT687.5015.3060.6066.700.00-12133.28%
BLK220812C006900002022-08-12 11:08AM EDT690.0050.8057.8064.30+19.55+62.56%118130.71%
BLK220812C006925002022-08-10 9:30AM EDT692.5038.0555.3061.70+17.33+83.64%114125.20%
BLK220812C006950002022-08-10 3:04PM EDT695.0025.1752.5059.200.00-1415121.14%
BLK220812C006975002022-08-11 10:27AM EDT697.5038.6550.2058.100.00-16134.81%
BLK220812C007000002022-08-12 3:16PM EDT700.0048.6047.6053.90+15.74+47.90%641108.79%
BLK220812C007050002022-08-12 11:55AM EDT705.0040.4042.3049.10+23.47+138.63%122103.49%
BLK220812C007100002022-08-12 11:29AM EDT710.0034.3038.6045.60+19.30+128.67%41258.59%
BLK220812C007150002022-08-11 12:15PM EDT715.0014.8032.5040.300.00-1035100.20%
BLK220812C007200002022-08-12 3:14PM EDT720.0030.7527.9034.80+20.75+207.50%82286.00%
BLK220812C007250002022-08-12 3:36PM EDT725.0024.8024.7029.50+17.80+254.29%203173.93%
BLK220812C007300002022-08-12 3:39PM EDT730.0020.1517.9024.00+15.75+357.95%383559.92%
BLK220812C007350002022-08-12 2:35PM EDT735.0017.6215.0018.20+15.07+590.98%333342.91%
BLK220812C007400002022-08-12 3:45PM EDT740.0011.308.8013.10+10.25+976.19%534033.18%
BLK220812C007600002022-08-12 2:34PM EDT760.000.050.000.400.00-21317.43%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK220812P003800002022-08-01 2:08PM EDT380.000.050.000.450.00-57507.03%
BLK220812P003900002022-08-01 12:09PM EDT390.000.060.000.350.00-34475.78%
BLK220812P004000002022-07-25 12:15PM EDT400.000.050.000.050.00-810384.38%
BLK220812P004100002022-07-20 2:13PM EDT410.000.050.004.300.00--4620.51%
BLK220812P004200002022-07-22 3:06PM EDT420.000.050.001.200.00-2020493.16%
BLK220812P004300002022-07-28 10:32AM EDT430.000.050.001.150.00--1472.27%
BLK220812P004400002022-07-28 10:32AM EDT440.000.050.001.150.00--2454.69%
BLK220812P004500002022-07-18 12:00PM EDT450.000.450.001.200.00-67440.04%
BLK220812P004600002022-07-28 10:58AM EDT460.000.100.001.150.00--4420.51%
BLK220812P004800002022-07-26 11:43AM EDT480.000.150.001.150.00--6387.70%
BLK220812P004900002022-08-05 3:00PM EDT490.000.050.002.150.00-14407.62%
BLK220812P005000002022-07-19 12:09PM EDT500.001.800.001.150.00-36356.05%
BLK220812P005100002022-07-20 1:08PM EDT510.001.130.000.700.00-12318.75%
BLK220812P005250002022-08-08 10:10AM EDT525.000.050.000.100.00-3333240.63%
BLK220812P005300002022-08-10 1:33PM EDT530.000.050.000.100.00-132234.38%
BLK220812P005400002022-08-12 9:38AM EDT540.000.100.000.35-1.13-91.87%145253.91%
BLK220812P005450002022-08-01 1:13PM EDT545.000.100.000.650.00--8266.99%
BLK220812P005500002022-08-12 9:38AM EDT550.000.120.001.25+0.02+20.00%150284.86%
BLK220812P005600002022-08-09 12:23PM EDT560.000.050.001.200.00-911268.85%
BLK220812P005650002022-08-04 11:26AM EDT565.000.050.004.300.00--2325.73%
BLK220812P005750002022-08-04 11:26AM EDT575.000.060.002.100.00-22270.80%
BLK220812P005800002022-08-09 3:18PM EDT580.000.230.000.650.00-26220.51%
BLK220812P005850002022-08-01 10:25AM EDT585.000.800.000.700.00-48216.31%
BLK220812P005900002022-08-09 3:18PM EDT590.000.250.000.750.00-24211.82%
BLK220812P005950002022-08-02 3:49PM EDT595.000.900.001.100.00-16217.09%
BLK220812P006000002022-08-09 3:21PM EDT600.000.050.001.200.00-624213.18%
BLK220812P006050002022-08-02 1:56PM EDT605.001.200.004.300.00--1260.06%
BLK220812P006100002022-08-01 10:29AM EDT610.001.830.001.700.00-16211.33%
BLK220812P006150002022-08-03 12:53PM EDT615.000.860.004.300.00-23244.04%
BLK220812P006200002022-08-10 1:58PM EDT620.000.050.000.100.00-128135.94%
BLK220812P006225002022-08-01 12:10PM EDT622.502.450.004.200.00--2230.96%
BLK220812P006250002022-08-04 10:57AM EDT625.000.600.000.450.00-510155.66%
BLK220812P006275002022-08-03 3:40PM EDT627.501.200.001.200.00-11176.27%
BLK220812P006300002022-08-10 3:31PM EDT630.000.050.000.050.00-2839117.19%
BLK220812P006350002022-08-10 9:57AM EDT635.000.050.001.000.00-34161.62%
BLK220812P006375002022-08-02 2:24PM EDT637.503.240.001.150.00-15161.91%
BLK220812P006400002022-08-05 3:56PM EDT640.000.790.001.650.00-65168.75%
BLK220812P006425002022-08-12 9:49AM EDT642.500.050.000.05-0.30-85.71%48105.47%
BLK220812P006450002022-08-12 9:49AM EDT645.000.050.000.70-0.55-91.67%37140.72%
BLK220812P006500002022-08-12 9:51AM EDT650.000.050.001.000.00-856142.29%
BLK220812P006550002022-08-12 9:51AM EDT655.000.050.001.40-0.95-95.00%311143.95%
BLK220812P006600002022-08-09 3:39PM EDT660.000.050.000.05-1.05-95.45%11989.06%
BLK220812P006650002022-08-12 9:48AM EDT665.000.050.000.35-1.45-96.67%119105.18%
BLK220812P006700002022-08-12 9:48AM EDT670.000.050.001.05-0.10-66.67%228117.87%
BLK220812P006750002022-08-12 9:48AM EDT675.000.050.000.050.00-12675.00%
BLK220812P006775002022-08-12 9:48AM EDT677.500.050.001.200.00-29110.84%
BLK220812P006800002022-08-12 3:20PM EDT680.000.100.001.20-0.52-83.87%24107.62%
BLK220812P006825002022-08-12 9:47AM EDT682.500.050.000.35-5.75-99.14%1285.55%
BLK220812P006850002022-08-12 1:22PM EDT685.000.030.000.05-0.62-95.38%21465.63%
BLK220812P006875002022-08-12 10:08AM EDT687.500.050.000.15-6.95-99.29%191971.48%
BLK220812P006900002022-08-11 10:16AM EDT690.000.230.001.700.00-17101.32%
BLK220812P006925002022-08-11 3:40PM EDT692.500.150.000.050.00-3658.59%
BLK220812P006950002022-08-10 3:33PM EDT695.001.000.000.700.00-71079.79%
BLK220812P006975002022-08-10 9:48AM EDT697.501.750.000.100.00-1458.20%
BLK220812P007000002022-08-11 3:27PM EDT700.000.210.000.700.00-31273.68%
BLK220812P007100002022-08-12 9:32AM EDT710.000.200.000.05-0.30-60.00%13745.90%
BLK220812P007200002022-08-12 2:52PM EDT720.000.050.000.15-1.64-97.04%11941.99%
BLK220812P007300002022-08-12 3:37PM EDT730.000.050.000.35-4.55-98.91%122735.94%