NYSE - Delayed Quote • USD
BlackRock, Inc. (BLK)
At close: 4:00 PM EDT
After hours: 6:14 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240426C00660000 | 4/11/2024 6:56 PM | 660 | 126.15 | 94.00 | 101.80 | 0.00 | 0.00% | 1 | 1 | 86.43% |
| BLK240426C00680000 | 4/16/2024 6:16 PM | 680 | 74.50 | 73.60 | 81.70 | 0.00 | 0.00% | 2 | 8 | 125.75% |
| BLK240426C00700000 | 4/22/2024 7:25 PM | 700 | 64.05 | 53.60 | 61.60 | 0.00 | 0.00% | 13 | 15 | 100.17% |
| BLK240426C00710000 | 4/22/2024 3:33 PM | 710 | 42.97 | 44.10 | 51.80 | 0.00 | 0.00% | 6 | 6 | 89.12% |
| BLK240426C00740000 | 4/25/2024 6:56 PM | 740 | 18.93 | 16.30 | 21.50 | -7.33 | -27.91% | 7 | 25 | 46.91% |
| BLK240426C00745000 | 4/25/2024 6:40 PM | 745 | 13.62 | 10.70 | 16.60 | 2.32 | 20.53% | 4 | 3 | 40.02% |
| BLK240426C00750000 | 4/25/2024 6:38 PM | 750 | 9.30 | 5.70 | 12.80 | -6.89 | -42.56% | 13 | 39 | 37.86% |
| BLK240426C00755000 | 4/25/2024 7:53 PM | 755 | 5.42 | 4.80 | 5.70 | -4.38 | -44.69% | 32 | 68 | 19.00% |
| BLK240426C00760000 | 4/25/2024 7:20 PM | 760 | 2.65 | 2.10 | 3.00 | -4.45 | -62.68% | 88 | 131 | 18.15% |
| BLK240426C00765000 | 4/25/2024 7:03 PM | 765 | 1.95 | 0.80 | 1.35 | -1.95 | -50.00% | 22 | 71 | 17.76% |
| BLK240426C00770000 | 4/25/2024 7:58 PM | 770 | 0.42 | 0.30 | 0.55 | -2.23 | -84.15% | 25 | 77 | 17.95% |
| BLK240426C00772500 | 4/25/2024 7:50 PM | 772.5 | 0.30 | 0.10 | 0.45 | -1.90 | -86.36% | 15 | 148 | 19.43% |
| BLK240426C00775000 | 4/25/2024 7:42 PM | 775 | 0.10 | 0.05 | 0.30 | -1.10 | -91.67% | 9 | 62 | 19.85% |
| BLK240426C00777500 | 4/25/2024 1:30 PM | 777.5 | 0.44 | 0.10 | 0.25 | -0.43 | -49.43% | 3 | 22 | 21.19% |
| BLK240426C00780000 | 4/25/2024 3:49 PM | 780 | 0.15 | 0.05 | 0.20 | -0.40 | -72.73% | 8 | 66 | 22.32% |
| BLK240426C00782500 | 4/24/2024 6:20 PM | 782.5 | 0.35 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 24 | 24.27% |
| BLK240426C00785000 | 4/25/2024 2:37 PM | 785 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 9 | 43 | 26.22% |
| BLK240426C00787500 | 4/25/2024 3:01 PM | 787.5 | 0.10 | 0.00 | 0.20 | -0.80 | -88.89% | 1 | 22 | 28.13% |
| BLK240426C00790000 | 4/24/2024 5:22 PM | 790 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 95 | 30.03% |
| BLK240426C00792500 | 4/22/2024 6:39 PM | 792.5 | 0.60 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 118 | 30.47% |
| BLK240426C00795000 | 4/23/2024 7:28 PM | 795 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 1 | 18 | 32.23% |
| BLK240426C00797500 | 4/22/2024 2:00 PM | 797.5 | 0.25 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 59 | 48.95% |
| BLK240426C00800000 | 4/25/2024 1:59 PM | 800 | 0.07 | 0.00 | 0.20 | -0.03 | -30.00% | 7 | 112 | 37.35% |
| BLK240426C00805000 | 4/19/2024 7:48 PM | 805 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 8 | 33.79% |
| BLK240426C00810000 | 4/25/2024 3:05 PM | 810 | 0.05 | 0.00 | 1.15 | -0.10 | -66.67% | 20 | 43 | 53.32% |
| BLK240426C00815000 | 4/25/2024 2:07 PM | 815 | 0.05 | 0.00 | 0.05 | -0.90 | -94.74% | 1 | 4 | 39.84% |
| BLK240426C00820000 | 4/25/2024 3:05 PM | 820 | 0.05 | 0.00 | 1.40 | 0.00 | 0.00% | 3 | 37 | 63.38% |
| BLK240426C00825000 | 4/12/2024 3:28 PM | 825 | 2.42 | 0.00 | 2.60 | 0.00 | 0.00% | 3 | 4 | 76.49% |
| BLK240426C00830000 | 4/24/2024 7:37 PM | 830 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 57 | 48.44% |
| BLK240426C00840000 | 4/24/2024 5:01 PM | 840 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 36 | 54.10% |
| BLK240426C00850000 | 4/23/2024 2:00 PM | 850 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 45 | 55.47% |
| BLK240426C00860000 | 4/18/2024 6:30 PM | 860 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 14 | 64.84% |
| BLK240426C00870000 | 4/18/2024 2:36 PM | 870 | 0.73 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 17 | 84.96% |
| BLK240426C00880000 | 4/18/2024 2:36 PM | 880 | 0.68 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 16 | 131.71% |
| BLK240426C00890000 | 4/17/2024 3:01 PM | 890 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 11 | 35 | 80.27% |
| BLK240426C00900000 | 4/22/2024 3:12 PM | 900 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 2 | 13 | 103.81% |
| BLK240426C00910000 | 4/17/2024 7:48 PM | 910 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 4 | 10 | 110.74% |
| BLK240426C00930000 | 4/15/2024 2:19 PM | 930 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 154 | 93.36% |
| BLK240426C00940000 | 4/4/2024 7:23 PM | 940 | 0.50 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 5 | 145.02% |
| BLK240426C00950000 | 4/12/2024 1:47 PM | 950 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 40 | 54 | 116.60% |
| BLK240426C00960000 | 4/8/2024 3:26 PM | 960 | 0.50 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 2 | 156.64% |
| BLK240426C00970000 | 4/22/2024 6:51 PM | 970 | 0.03 | 0.00 | 1.50 | 0.00 | 0.00% | 22 | 40 | 162.30% |
| BLK240426C01000000 | 4/10/2024 3:12 PM | 1000 | 0.30 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 8 | 122.66% |
| BLK240426C01040000 | 4/11/2024 2:12 PM | 1040 | 0.21 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 138.28% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240426P00420000 | 4/3/2024 2:53 PM | 420 | 0.15 | 0.00 | 4.30 | 0.00 | 0.00% | 3 | 4 | 427.73% |
| BLK240426P00640000 | 4/15/2024 5:59 PM | 640 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | - | 10 | 104.40% |
| BLK240426P00660000 | 4/15/2024 6:18 PM | 660 | 0.40 | 0.00 | 2.60 | 0.00 | 0.00% | 15 | 16 | 114.45% |
| BLK240426P00665000 | 4/19/2024 7:33 PM | 665 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 98.29% |
| BLK240426P00670000 | 4/22/2024 4:01 PM | 670 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 8 | 116.80% |
| BLK240426P00680000 | 4/23/2024 2:12 PM | 680 | 0.05 | 0.00 | 1.40 | 0.00 | 0.00% | 2 | 5 | 83.11% |
| BLK240426P00690000 | 4/22/2024 1:42 PM | 690 | 0.10 | 0.00 | 2.45 | 0.00 | 0.00% | 1 | 25 | 82.81% |
| BLK240426P00695000 | 4/24/2024 2:42 PM | 695 | 0.15 | 0.00 | 0.85 | 0.00 | 0.00% | 1 | 8 | 62.99% |
| BLK240426P00700000 | 4/25/2024 5:11 PM | 700 | 0.05 | 0.00 | 0.60 | 0.04 | 400.00% | 12 | 43 | 55.23% |
| BLK240426P00705000 | 4/25/2024 7:35 PM | 705 | 0.05 | 0.00 | 0.15 | -1.45 | -96.67% | 9 | 3 | 45.80% |
| BLK240426P00710000 | 4/25/2024 7:04 PM | 710 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 2 | 24 | 39.55% |
| BLK240426P00715000 | 4/19/2024 7:06 PM | 715 | 1.15 | 0.05 | 0.65 | 0.00 | 0.00% | 13 | 23 | 49.41% |
| BLK240426P00720000 | 4/24/2024 1:44 PM | 720 | 0.08 | 0.05 | 0.55 | -0.02 | -20.00% | 2 | 27 | 43.09% |
| BLK240426P00725000 | 4/25/2024 5:43 PM | 725 | 0.10 | 0.05 | 0.65 | -0.10 | -50.00% | 50 | 34 | 39.84% |
| BLK240426P00730000 | 4/25/2024 5:43 PM | 730 | 0.14 | 0.05 | 0.20 | 0.02 | 16.67% | 28 | 81 | 27.44% |
| BLK240426P00735000 | 4/25/2024 2:47 PM | 735 | 0.60 | 0.10 | 0.25 | 0.45 | 300.00% | 9 | 24 | 24.24% |
| BLK240426P00740000 | 4/25/2024 7:04 PM | 740 | 0.21 | 0.10 | 0.35 | -0.09 | -30.00% | 48 | 115 | 21.29% |
| BLK240426P00745000 | 4/25/2024 7:59 PM | 745 | 0.60 | 0.35 | 0.75 | 0.19 | 46.34% | 127 | 55 | 20.35% |
| BLK240426P00750000 | 4/25/2024 7:58 PM | 750 | 1.25 | 0.90 | 1.55 | 0.25 | 25.00% | 134 | 86 | 19.52% |
| BLK240426P00755000 | 4/25/2024 6:59 PM | 755 | 2.10 | 2.20 | 3.10 | 0.90 | 75.00% | 23 | 67 | 19.23% |
| BLK240426P00760000 | 4/25/2024 7:15 PM | 760 | 4.20 | 4.40 | 5.60 | 1.00 | 31.25% | 12 | 98 | 19.30% |
| BLK240426P00765000 | 4/25/2024 6:57 PM | 765 | 8.03 | 7.40 | 12.10 | 3.23 | 67.29% | 3 | 47 | 35.08% |
| BLK240426P00770000 | 4/25/2024 6:57 PM | 770 | 12.10 | 9.80 | 15.00 | 3.70 | 44.05% | 17 | 52 | 31.93% |
| BLK240426P00772500 | 4/24/2024 7:41 PM | 772.5 | 9.80 | 12.30 | 17.40 | 0.00 | 0.00% | 2 | 40 | 34.69% |
| BLK240426P00775000 | 4/23/2024 7:58 PM | 775 | 11.50 | 13.70 | 20.80 | 0.00 | 0.00% | 18 | 17 | 43.18% |
| BLK240426P00777500 | 4/23/2024 4:51 PM | 777.5 | 11.20 | 16.20 | 22.40 | 0.00 | 0.00% | 7 | 96 | 40.99% |
| BLK240426P00780000 | 4/25/2024 2:20 PM | 780 | 28.46 | 18.80 | 25.90 | 7.46 | 35.52% | 1 | 69 | 50.26% |
| BLK240426P00782500 | 4/18/2024 7:58 PM | 782.5 | 35.10 | 21.10 | 27.70 | 0.00 | 0.00% | 1 | 0 | 48.95% |
| BLK240426P00785000 | 4/22/2024 7:54 PM | 785 | 25.60 | 23.40 | 30.90 | 0.00 | 0.00% | 57 | 1 | 56.45% |
| BLK240426P00787500 | 4/15/2024 1:37 PM | 787.5 | 20.10 | 26.40 | 32.40 | 0.00 | 0.00% | 4 | 4 | 52.66% |
| BLK240426P00790000 | 4/25/2024 1:54 PM | 790 | 41.26 | 28.20 | 35.50 | 16.19 | 64.58% | 2 | 4 | 59.69% |
| BLK240426P00792500 | 4/22/2024 4:33 PM | 792.5 | 35.77 | 30.70 | 37.70 | 0.00 | 0.00% | 1 | 0 | 60.38% |
| BLK240426P00800000 | 4/12/2024 6:53 PM | 800 | 34.58 | 38.50 | 46.20 | 0.00 | 0.00% | 1 | 0 | 75.76% |
| BLK240426P00805000 | 4/12/2024 6:04 PM | 805 | 38.71 | 43.40 | 50.20 | 0.00 | 0.00% | 3 | 0 | 73.63% |
| BLK240426P00810000 | 4/17/2024 5:43 PM | 810 | 58.30 | 48.20 | 55.80 | 0.00 | 0.00% | 24 | 0 | 83.52% |
| BLK240426P00815000 | 4/12/2024 7:47 PM | 815 | 50.40 | 53.60 | 60.20 | 0.00 | 0.00% | - | 0 | 83.64% |
| BLK240426P00820000 | 4/15/2024 7:01 PM | 820 | 57.90 | 58.00 | 65.00 | 0.00 | 0.00% | 1 | 0 | 86.67% |
| BLK240426P00830000 | 3/22/2024 2:14 PM | 830 | 20.09 | 78.00 | 84.70 | 0.00 | 0.00% | 1 | 0 | 142.80% |
Related Tickers
BX Blackstone Inc.
123.36
-0.34%
KKR KKR & Co. Inc.
94.87
-1.96%
TROW T. Rowe Price Group, Inc.
108.83
-2.01%
APO Apollo Global Management, Inc.
111.88
-0.75%
STT State Street Corporation
73.29
-1.35%
BEN Franklin Resources, Inc.
25.09
-1.03%
ARCC Ares Capital Corporation
20.63
-0.77%
AMP Ameriprise Financial, Inc.
410.91
-0.47%
IVZ Invesco Ltd.
14.51
-0.07%
MAIN Main Street Capital Corporation
48.68
-0.25%