BLK - BlackRock, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:670.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK230609C00670000 | 2023-06-08 1:20PM EDT | 2023-06-09 | 10.60 | 10.10 | 12.40 | +3.80 | +55.88% | 27 | 10 | 39.62% |
| BLK230616C00670000 | 2023-06-08 1:08PM EDT | 2023-06-16 | 15.28 | 15.20 | 18.00 | +2.78 | +22.24% | 23 | 243 | 30.02% |
| BLK230623C00670000 | 2023-06-08 3:26PM EDT | 2023-06-23 | 18.60 | 18.10 | 20.60 | +3.34 | +21.89% | 5 | 11 | 26.93% |
| BLK230630C00670000 | 2023-06-06 1:37PM EDT | 2023-06-30 | 20.00 | 20.60 | 23.20 | 0.00 | - | 2 | 14 | 26.31% |
| BLK230707C00670000 | 2023-06-06 3:41PM EDT | 2023-07-07 | 16.70 | 21.90 | 25.50 | -6.80 | -28.94% | 11 | 12 | 26.03% |
| BLK230714C00670000 | 2023-06-08 10:03AM EDT | 2023-07-14 | 20.10 | 24.70 | 31.30 | -3.60 | -15.19% | 1 | 4 | 30.34% |
| BLK230721C00670000 | 2023-06-08 12:25PM EDT | 2023-07-21 | 29.10 | 30.30 | 31.10 | -0.95 | -3.16% | 22 | 145 | 27.54% |
| BLK231020C00670000 | 2023-06-07 1:40PM EDT | 2023-10-20 | 45.70 | 49.00 | 50.10 | 0.00 | - | 1 | 44 | 27.35% |
| BLK240119C00670000 | 2023-06-08 9:59AM EDT | 2024-01-19 | 58.70 | 63.50 | 67.20 | +1.22 | +2.12% | 1 | 40 | 29.26% |
| BLK240621C00670000 | 2023-06-07 2:21PM EDT | 2024-06-21 | 82.53 | 83.20 | 89.00 | 0.00 | - | 2 | 9 | 30.57% |
| BLK250117C00670000 | 2023-05-26 2:00PM EDT | 2025-01-17 | 102.00 | 100.70 | 107.00 | 0.00 | - | 1 | 34 | 29.86% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK230609P00670000 | 2023-06-08 3:55PM EDT | 2023-06-09 | 0.65 | 0.45 | 0.75 | -1.92 | -74.71% | 93 | 36 | 28.35% |
| BLK230616P00670000 | 2023-06-08 12:18PM EDT | 2023-06-16 | 6.50 | 4.30 | 5.20 | -2.88 | -30.70% | 10 | 143 | 24.01% |
| BLK230623P00670000 | 2023-06-08 10:37AM EDT | 2023-06-23 | 11.96 | 6.80 | 8.50 | +3.52 | +41.71% | 1 | 4 | 24.02% |
| BLK230630P00670000 | 2023-06-02 3:26PM EDT | 2023-06-30 | 12.02 | 8.70 | 10.10 | 0.00 | - | 2 | 24 | 22.37% |
| BLK230721P00670000 | 2023-06-08 1:27PM EDT | 2023-07-21 | 16.30 | 15.70 | 16.40 | -1.10 | -6.32% | 21 | 285 | 23.02% |
| BLK231020P00670000 | 2023-06-08 11:02AM EDT | 2023-10-20 | 36.78 | 31.10 | 32.00 | +0.38 | +1.04% | 3 | 58 | 22.72% |
| BLK240119P00670000 | 2023-06-08 11:02AM EDT | 2024-01-19 | 48.81 | 42.20 | 45.60 | +0.10 | +0.21% | 4 | 99 | 24.02% |
| BLK240621P00670000 | 2023-06-07 2:19PM EDT | 2024-06-21 | 61.84 | 55.20 | 62.50 | 0.00 | - | 1 | 5 | 24.73% |
| BLK250117P00670000 | 2023-06-07 2:21PM EDT | 2025-01-17 | 75.99 | 69.80 | 76.00 | 0.00 | - | 1 | 37 | 23.83% |
© 2023 Yahoo. All rights reserved.