Singapore markets open in 4 hours 48 minutes

BlackRock, Inc. (BLK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
704.15-5.01 (-0.71%)
As of 03:12PM EST. Market open.
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK221209C005900002022-12-02 10:44AM EST590.00118.60112.70119.700.00-10156.45%
BLK221209C006000002022-12-05 10:58AM EST600.00109.90101.90108.800.00-10129.00%
BLK221209C006300002022-12-05 10:00AM EST630.0072.4373.1077.500.00-1095.31%
BLK221209C006400002022-11-14 2:36PM EST640.00113.5063.6067.300.00-1086.79%
BLK221209C006500002022-12-06 10:43AM EST650.0053.0053.0057.500.00-2272.75%
BLK221209C006600002022-12-02 1:59PM EST660.0046.6443.8047.500.00-1066.77%
BLK221209C006700002022-12-07 12:59PM EST670.0042.0033.7039.600.00-3564.31%
BLK221209C006800002022-12-05 11:51AM EST680.0025.5824.5028.200.00-35061.74%
BLK221209C006850002022-12-06 2:37PM EST685.0023.0019.7023.600.00-112556.56%
BLK221209C006900002022-12-05 11:31AM EST690.0016.5015.1018.500.00-13047.86%
BLK221209C006950002022-12-05 9:37AM EST695.0015.3911.3012.900.00-10236.06%
BLK221209C006975002022-12-05 2:38PM EST697.5012.409.7011.000.00-2334.75%
BLK221209C007000002022-12-08 10:51AM EST700.0011.407.809.60-2.02-15.05%14635.41%
BLK221209C007025002022-12-08 2:38PM EST702.507.606.307.60-12.40-62.00%32032.47%
BLK221209C007050002022-12-08 2:02PM EST705.004.804.706.10-10.00-67.57%79931.32%
BLK221209C007075002022-12-08 2:05PM EST707.503.503.804.80-5.20-59.77%144730.40%
BLK221209C007100002022-12-08 12:21PM EST710.003.702.803.90-3.77-50.47%114430.68%
BLK221209C007125002022-12-08 12:47PM EST712.502.402.053.00-7.50-75.76%112230.20%
BLK221209C007150002022-12-08 2:01PM EST715.001.601.602.20-3.10-65.96%175429.42%
BLK221209C007175002022-12-08 2:15PM EST717.501.301.051.75-3.20-71.11%84130.01%
BLK221209C007200002022-12-08 12:54PM EST720.001.000.701.30-2.00-66.67%547329.91%
BLK221209C007225002022-12-08 11:20AM EST722.501.090.450.90-1.26-53.62%51729.37%
BLK221209C007250002022-12-08 1:54PM EST725.000.600.250.80-0.95-61.29%65831.08%
BLK221209C007275002022-12-08 1:47PM EST727.500.670.100.75-0.79-54.11%52133.14%
BLK221209C007300002022-12-08 2:16PM EST730.000.350.250.80-0.80-69.57%45736.28%
BLK221209C007325002022-12-07 10:58AM EST732.502.000.000.600.00-81236.21%
BLK221209C007350002022-12-06 3:44PM EST735.001.350.000.500.00-52837.06%
BLK221209C007375002022-12-08 9:52AM EST737.500.600.000.75-1.00-62.50%25143.07%
BLK221209C007400002022-12-08 2:38PM EST740.000.310.100.55-1.79-85.24%352,08142.43%
BLK221209C007425002022-12-07 10:13AM EST742.501.200.052.500.00-5654.37%
BLK221209C007450002022-12-07 11:47AM EST745.000.700.003.400.00-31661.43%
BLK221209C007500002022-12-07 3:54PM EST750.000.150.050.350.00-144947.02%
BLK221209C007550002022-12-08 2:32PM EST755.000.050.050.10-0.54-91.53%92742.09%
BLK221209C007600002022-12-08 10:23AM EST760.000.050.000.350.00-45154.98%
BLK221209C007650002022-12-08 10:23AM EST765.000.050.001.20-0.15-75.00%2464.80%
BLK221209C007700002022-12-08 9:46AM EST770.000.050.000.65-0.30-85.71%1961.87%
BLK221209C007750002022-11-29 2:36PM EST775.000.550.001.000.00--470.46%
BLK221209C007800002022-12-08 11:13AM EST780.000.050.000.35-0.31-86.11%3863.18%
BLK221209C007850002022-12-08 9:47AM EST785.000.050.000.05-1.07-95.54%1653.13%
BLK221209C007900002022-12-08 9:48AM EST790.000.050.000.05-0.45-90.00%31555.86%
BLK221209C008000002022-12-02 9:59AM EST800.000.150.000.350.00-58476.37%
BLK221209C008100002022-11-15 10:55AM EST810.004.700.001.000.00-3496.24%
BLK221209C008200002022-11-14 10:13AM EST820.003.000.001.000.00-10103.17%
BLK221209C008300002022-11-23 10:53AM EST830.000.760.001.000.00-46109.96%
BLK221209C008400002022-11-16 11:07AM EST840.000.500.000.050.00-1282.03%
BLK221209C008600002022-11-15 3:39PM EST860.001.500.004.300.00-16167.11%
BLK221209C008700002022-11-04 12:17PM EST870.000.150.001.400.00-20142.77%
BLK221209C009000002022-11-14 12:04PM EST900.000.300.004.300.00-231195.95%
BLK221209C009200002022-11-14 12:04PM EST920.000.200.004.300.00-21209.57%
BLK221209C009400002022-11-14 2:28PM EST940.000.110.004.300.00-21222.71%
BLK221209C009600002022-11-14 2:29PM EST960.000.200.004.300.00-21235.38%
BLK221209C010800002022-11-21 3:53PM EST1,080.000.050.000.050.00--50182.81%
BLK221209C011000002022-11-21 3:52PM EST1,100.000.050.004.300.00--1314.26%
BLK221209C011200002022-11-21 3:01PM EST1,120.000.050.004.300.00--1324.32%
BLK221209C011400002022-12-02 11:14AM EST1,140.000.010.000.050.00-59932203.13%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLK221209P003400002022-11-02 10:13AM EST340.000.100.000.550.00--1392.19%
BLK221209P003500002022-11-01 1:32PM EST350.000.050.001.350.00--1422.07%
BLK221209P003600002022-10-31 10:56AM EST360.000.100.004.300.00--1485.40%
BLK221209P003700002022-11-21 2:59PM EST370.000.050.004.300.00--1467.77%
BLK221209P004100002022-11-11 10:53AM EST410.000.050.001.000.00-24321.09%
BLK221209P004500002022-11-15 11:28AM EST450.000.150.004.300.00-11340.92%
BLK221209P004700002022-11-07 9:46AM EST470.000.610.004.200.00--2310.99%
BLK221209P004900002022-11-10 9:30AM EST490.001.940.004.300.00-10284.86%
BLK221209P005000002022-11-14 1:25PM EST500.000.790.004.300.00-12271.44%
BLK221209P005200002022-12-02 2:55PM EST520.000.100.004.300.00-31245.17%
BLK221209P005300002022-11-09 2:46PM EST530.003.010.004.300.00-1313232.28%
BLK221209P005500002022-12-02 2:43PM EST550.000.100.004.300.00-324207.03%
BLK221209P005600002022-12-07 12:23PM EST560.000.100.004.300.00-813194.63%
BLK221209P005700002022-11-21 10:09AM EST570.000.250.001.000.00--1139.94%
BLK221209P005800002022-12-05 2:50PM EST580.000.050.000.050.00-81391.02%
BLK221209P005900002022-12-02 9:32AM EST590.000.760.001.000.00-16120.12%
BLK221209P006000002022-12-06 9:43AM EST600.000.300.001.000.00-110110.25%
BLK221209P006100002022-11-15 10:46AM EST610.001.450.001.000.00-10100.54%
BLK221209P006200002022-12-01 2:12PM EST620.000.150.001.000.00-3890.82%
BLK221209P006300002022-12-08 9:55AM EST630.000.050.000.05-0.23-82.14%1254.69%
BLK221209P006350002022-12-08 9:55AM EST635.000.050.000.05-0.65-92.86%2451.17%
BLK221209P006400002022-12-08 9:55AM EST640.000.050.000.05-0.15-75.00%11951.56%
BLK221209P006450002022-12-08 9:55AM EST645.000.050.000.05-0.20-80.00%1947.66%
BLK221209P006500002022-12-08 12:20PM EST650.000.030.000.05-1.26-97.67%37143.95%
BLK221209P006550002022-12-08 10:40AM EST655.000.050.000.25-0.20-80.00%42550.29%
BLK221209P006600002022-12-08 9:55AM EST660.000.200.000.20-0.30-60.00%71944.19%
BLK221209P006650002022-12-08 2:38PM EST665.000.150.000.25-0.40-72.73%32541.31%
BLK221209P006700002022-12-07 3:41PM EST670.000.480.002.200.00-32250.54%
BLK221209P006750002022-12-08 1:41PM EST675.000.150.100.40-0.55-78.57%12835.28%
BLK221209P006800002022-12-08 11:42AM EST680.000.400.200.60-0.39-49.37%15533.25%
BLK221209P006850002022-12-08 2:52PM EST685.000.700.501.00-0.50-41.67%226032.06%
BLK221209P006900002022-12-08 2:38PM EST690.001.010.751.30-1.39-57.92%226228.37%
BLK221209P006950002022-12-08 2:29PM EST695.001.951.452.15-1.45-42.65%53226.95%
BLK221209P006975002022-12-08 1:19PM EST697.502.501.902.80-1.00-28.57%10926.56%
BLK221209P007000002022-12-08 2:29PM EST700.003.322.553.60-0.68-17.00%4010826.16%
BLK221209P007025002022-12-08 11:34AM EST702.503.053.204.50-3.05-50.00%52725.44%
BLK221209P007050002022-12-08 1:01PM EST705.005.854.405.60-0.75-11.36%45624.81%
BLK221209P007075002022-12-08 2:06PM EST707.507.705.907.30+1.30+20.31%174126.20%
BLK221209P007100002022-12-08 12:32PM EST710.008.806.908.40+0.80+10.00%63023.62%
BLK221209P007125002022-12-08 10:42AM EST712.508.008.8010.20-1.50-15.79%13223.62%
BLK221209P007150002022-12-07 12:10PM EST715.0010.1010.4012.500.00-368625.94%
BLK221209P007175002022-12-07 11:10AM EST717.5011.0011.3015.40+1.60+17.02%11232.00%
BLK221209P007200002022-12-07 3:04PM EST720.0014.5613.8017.300.00-252031.06%
BLK221209P007225002022-12-01 12:16PM EST722.5017.4016.1020.100.00--436.43%
BLK221209P007250002022-12-01 3:22PM EST725.0015.8018.8022.700.00--340.28%
BLK221209P007275002022-11-30 9:59AM EST727.5035.2020.6024.700.00--6639.11%
BLK221209P007300002022-12-07 9:36AM EST730.0021.5023.1027.400.00-11143.71%
BLK221209P007325002022-12-06 12:44PM EST732.5025.8025.5029.400.00-14341.63%
BLK221209P007350002022-11-28 10:48AM EST735.0019.0028.4032.300.00-3548.33%
BLK221209P007375002022-11-28 10:48AM EST737.5020.4030.5033.800.00--338.43%
BLK221209P007400002022-12-08 9:33AM EST740.0030.9132.4036.40+6.91+28.79%12,00542.38%
BLK221209P007500002022-12-05 9:30AM EST750.0046.4642.4046.400.00-2651.17%
BLK221209P007600002022-11-16 12:45PM EST760.0044.5552.8057.900.00-1180.31%
BLK221209P007700002022-12-08 12:20PM EST770.0063.7562.7066.70+39.65+164.52%1173.63%
BLK221209P007750002022-12-05 10:00AM EST775.0080.4067.6072.600.00-1091.19%
BLK221209P007800002022-12-02 12:36PM EST780.0078.5972.7076.700.00-2081.93%
BLK221209P007850002022-12-02 12:34PM EST785.0081.3578.0081.800.00-1087.84%
BLK221209P008000002022-12-05 9:30AM EST800.0096.0692.0097.400.00-20110.23%
BLK221209P008100002022-11-14 11:27AM EST810.0078.00101.20108.400.00-40132.45%