At close: June 17 at 4:00 PM EDT
After hours: June 17 at 7:45 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BLK240621C00320000 | 6/20/2023 2:05 PM | 320 | 372.00 | 429.40 | 438.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
BLK240621C00380000 | 12/18/2023 6:15 PM | 380 | 426.17 | 412.00 | 418.90 | 0.00 | 0.00% | 1 | 1 | 539.72% |
BLK240621C00400000 | 8/23/2023 7:34 PM | 400 | 285.20 | 263.50 | 271.70 | 0.00 | 0.00% | 1 | 1 | 0.00% |
BLK240621C00420000 | 11/6/2023 4:59 PM | 420 | 240.80 | 325.80 | 333.60 | 0.00 | 0.00% | 1 | 1 | 0.00% |
BLK240621C00480000 | 6/6/2024 3:07 PM | 480 | 303.60 | 298.30 | 305.80 | 0.00 | 0.00% | 10 | 0 | 223.44% |
BLK240621C00490000 | 9/1/2023 2:42 PM | 490 | 226.92 | 171.20 | 178.70 | 0.00 | 0.00% | 4 | 2 | 0.00% |
BLK240621C00500000 | 6/6/2024 6:43 PM | 500 | 277.90 | 278.70 | 286.00 | 0.00 | 0.00% | 20 | 0 | 215.63% |
BLK240621C00530000 | 6/6/2024 7:40 PM | 530 | 247.10 | 248.30 | 255.90 | 0.00 | 0.00% | 220 | 0 | 184.23% |
BLK240621C00540000 | 11/2/2023 1:43 PM | 540 | 108.65 | 221.40 | 228.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
BLK240621C00560000 | 6/6/2024 6:43 PM | 560 | 218.00 | 218.30 | 226.60 | 0.00 | 0.00% | 15 | 0 | 169.29% |
BLK240621C00580000 | 6/6/2024 6:43 PM | 580 | 198.10 | 197.80 | 206.40 | 0.00 | 0.00% | 15 | 0 | 146.39% |
BLK240621C00590000 | 6/6/2024 6:43 PM | 590 | 188.00 | 187.80 | 196.60 | 0.00 | 0.00% | 20 | 0 | 141.36% |
BLK240621C00600000 | 6/6/2024 7:40 PM | 600 | 179.90 | 178.90 | 186.60 | 0.00 | 0.00% | 140 | 0 | 144.04% |
BLK240621C00610000 | 6/6/2024 6:43 PM | 610 | 168.00 | 167.90 | 176.60 | 0.00 | 0.00% | 15 | 0 | 127.88% |
BLK240621C00620000 | 6/6/2024 6:43 PM | 620 | 157.90 | 158.40 | 166.50 | 0.00 | 0.00% | 25 | 0 | 124.22% |
BLK240621C00630000 | 6/6/2024 6:43 PM | 630 | 148.00 | 148.80 | 156.40 | 0.00 | 0.00% | 50 | 0 | 119.31% |
BLK240621C00640000 | 6/6/2024 7:40 PM | 640 | 137.00 | 138.60 | 146.70 | 0.00 | 0.00% | 210 | 0 | 112.74% |
BLK240621C00650000 | 6/13/2024 2:06 PM | 650 | 112.55 | 129.30 | 136.70 | 0.00 | 0.00% | 1 | 1 | 109.91% |
BLK240621C00660000 | 6/12/2024 6:26 PM | 660 | 113.83 | 119.40 | 126.70 | 0.00 | 0.00% | 1 | 1 | 103.05% |
BLK240621C00670000 | 6/6/2024 7:40 PM | 670 | 107.89 | 109.20 | 116.70 | 0.00 | 0.00% | 560 | 0 | 94.56% |
BLK240621C00680000 | 6/7/2024 2:13 PM | 680 | 91.81 | 99.30 | 106.70 | 0.00 | 0.00% | 1 | 1 | 87.72% |
BLK240621C00690000 | 6/6/2024 7:40 PM | 690 | 92.90 | 89.30 | 96.70 | 0.00 | 0.00% | 280 | 0 | 80.36% |
BLK240621C00700000 | 6/13/2024 5:20 PM | 700 | 69.28 | 79.40 | 86.80 | 0.00 | 0.00% | 1 | 3 | 73.89% |
BLK240621C00710000 | 6/6/2024 7:39 PM | 710 | 66.30 | 69.40 | 76.80 | 0.00 | 0.00% | 1,140 | 0 | 66.43% |
BLK240621C00720000 | 6/6/2024 7:39 PM | 720 | 57.98 | 59.40 | 66.80 | 0.00 | 0.00% | 1,520 | 0 | 58.94% |
BLK240621C00730000 | 6/6/2024 7:39 PM | 730 | 52.80 | 48.60 | 56.70 | 0.00 | 0.00% | 1,140 | 0 | 71.42% |
BLK240621C00735000 | 6/6/2024 6:08 PM | 735 | 43.80 | 44.70 | 51.50 | 0.00 | 0.00% | 45 | 0 | 65.86% |
BLK240621C00740000 | 6/3/2024 4:54 PM | 740 | 33.50 | 40.80 | 46.90 | 0.00 | 0.00% | 5 | 1 | 62.98% |
BLK240621C00745000 | 6/12/2024 2:33 PM | 745 | 39.10 | 34.30 | 42.00 | 0.00 | 0.00% | 4 | 4 | 58.61% |
BLK240621C00750000 | 6/6/2024 7:06 PM | 750 | 29.80 | 30.90 | 36.90 | 0.00 | 0.00% | 1 | 129 | 53.30% |
BLK240621C00752500 | 6/11/2024 7:52 PM | 752.5 | 13.50 | 27.00 | 34.40 | 0.00 | 0.00% | - | 4 | 50.82% |
BLK240621C00755000 | 6/14/2024 7:57 PM | 755 | 17.00 | 25.70 | 31.80 | 0.00 | 0.00% | 2 | 11 | 47.91% |
BLK240621C00757500 | 6/14/2024 2:12 PM | 757.5 | 9.70 | 21.90 | 29.30 | 0.00 | 0.00% | 5 | 5 | 45.37% |
BLK240621C00760000 | 6/17/2024 7:48 PM | 760 | 24.70 | 21.60 | 27.20 | 12.82 | 107.91% | 2 | 152 | 44.28% |
BLK240621C00762500 | 6/17/2024 7:38 PM | 762.5 | 22.00 | 17.60 | 24.30 | 12.00 | 120.00% | 5 | 11 | 40.16% |
BLK240621C00765000 | 6/17/2024 7:28 PM | 765 | 19.40 | 15.30 | 21.50 | 10.80 | 125.58% | 9 | 43 | 36.40% |
BLK240621C00767500 | 6/17/2024 7:57 PM | 767.5 | 16.80 | 13.30 | 18.30 | 8.90 | 112.66% | 5 | 22 | 31.20% |
BLK240621C00770000 | 6/17/2024 7:59 PM | 770 | 14.00 | 11.50 | 15.00 | 6.70 | 91.78% | 5 | 219 | 25.66% |
BLK240621C00772500 | 6/17/2024 5:28 PM | 772.5 | 9.20 | 11.40 | 14.30 | 4.28 | 86.99% | 3 | 16 | 28.96% |
BLK240621C00775000 | 6/17/2024 7:46 PM | 775 | 12.69 | 9.20 | 11.70 | 8.09 | 175.87% | 5 | 46 | 25.57% |
BLK240621C00777500 | 6/17/2024 7:43 PM | 777.5 | 10.20 | 7.90 | 10.40 | 6.50 | 175.68% | 17 | 22 | 26.09% |
BLK240621C00780000 | 6/17/2024 7:56 PM | 780 | 8.20 | 7.00 | 7.80 | 5.10 | 164.52% | 31 | 209 | 22.23% |
BLK240621C00782500 | 6/17/2024 7:59 PM | 782.5 | 5.80 | 5.50 | 6.40 | 4.20 | 262.50% | 21 | 83 | 21.70% |
BLK240621C00785000 | 6/17/2024 7:56 PM | 785 | 5.58 | 4.80 | 5.20 | 3.37 | 152.49% | 54 | 72 | 21.36% |
BLK240621C00787500 | 6/17/2024 7:24 PM | 787.5 | 4.40 | 3.50 | 4.30 | 3.05 | 225.93% | 47 | 52 | 21.52% |
BLK240621C00790000 | 6/17/2024 7:28 PM | 790 | 3.40 | 2.65 | 3.60 | 2.17 | 176.42% | 68 | 193 | 21.94% |
BLK240621C00792500 | 6/17/2024 7:47 PM | 792.5 | 2.81 | 1.65 | 2.95 | 1.91 | 212.22% | 167 | 141 | 22.15% |
BLK240621C00795000 | 6/17/2024 7:24 PM | 795 | 2.05 | 1.45 | 2.25 | 1.33 | 184.72% | 23 | 40 | 21.75% |
BLK240621C00800000 | 6/17/2024 7:56 PM | 800 | 1.25 | 0.90 | 1.40 | 0.76 | 155.10% | 79 | 272 | 21.96% |
BLK240621C00805000 | 6/17/2024 7:51 PM | 805 | 0.73 | 0.45 | 1.00 | -1.47 | -66.82% | 21 | 61 | 23.27% |
BLK240621C00810000 | 6/17/2024 7:51 PM | 810 | 0.47 | 0.35 | 0.55 | 0.20 | 74.07% | 17 | 228 | 23.01% |
BLK240621C00815000 | 6/17/2024 7:27 PM | 815 | 0.35 | 0.20 | 0.50 | 0.10 | 40.00% | 7 | 94 | 25.46% |
BLK240621C00820000 | 6/12/2024 7:59 PM | 820 | 0.40 | 0.10 | 0.45 | 0.00 | 0.00% | 2 | 163 | 27.71% |
BLK240621C00825000 | 6/11/2024 7:48 PM | 825 | 0.25 | 0.10 | 0.40 | 0.00 | 0.00% | 2 | 10 | 29.79% |
BLK240621C00830000 | 6/11/2024 7:48 PM | 830 | 0.20 | 0.10 | 0.55 | 0.00 | 0.00% | 3 | 355 | 34.42% |
BLK240621C00835000 | 6/17/2024 7:37 PM | 835 | 0.20 | 0.10 | 0.45 | -0.67 | -77.01% | 1 | 12 | 35.77% |
BLK240621C00840000 | 6/17/2024 2:17 PM | 840 | 0.07 | 0.05 | 0.45 | -0.10 | -58.82% | 1 | 201 | 38.33% |
BLK240621C00845000 | 5/21/2024 4:26 PM | 845 | 2.60 | 0.05 | 0.50 | 0.00 | 0.00% | - | 1 | 41.65% |
BLK240621C00850000 | 6/17/2024 7:08 PM | 850 | 0.13 | 0.05 | 0.20 | -0.48 | -78.69% | 6 | 700 | 38.14% |
BLK240621C00855000 | 6/6/2024 5:14 PM | 855 | 0.25 | 0.05 | 0.50 | 0.00 | 0.00% | 4 | 4 | 46.66% |
BLK240621C00860000 | 6/17/2024 3:00 PM | 860 | 0.05 | 0.05 | 2.65 | -0.10 | -66.67% | 4 | 63 | 59.52% |
BLK240621C00865000 | 5/31/2024 2:33 PM | 865 | 0.40 | 0.05 | 1.90 | 0.00 | 0.00% | 1 | 1 | 58.23% |
BLK240621C00870000 | 6/17/2024 2:19 PM | 870 | 0.06 | 0.05 | 2.65 | -0.04 | -40.00% | 1 | 318 | 64.99% |
BLK240621C00880000 | 6/17/2024 6:37 PM | 880 | 0.08 | 0.00 | 1.60 | -0.12 | -60.00% | 3 | 101 | 63.53% |
BLK240621C00890000 | 6/11/2024 3:51 PM | 890 | 0.10 | 0.00 | 1.70 | 0.00 | 0.00% | 4 | 161 | 69.09% |
BLK240621C00900000 | 6/14/2024 3:28 PM | 900 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 375 | 72.27% |
BLK240621C00910000 | 6/17/2024 4:24 PM | 910 | 0.08 | 0.00 | 1.60 | -0.02 | -20.00% | 29 | 39 | 77.69% |
BLK240621C00920000 | 6/17/2024 1:39 PM | 920 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 1 | 85 | 53.91% |
BLK240621C00930000 | 6/17/2024 7:33 PM | 930 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 36 | 57.03% |
BLK240621C00940000 | 5/14/2024 7:54 PM | 940 | 0.35 | 0.00 | 2.60 | 0.00 | 0.00% | 11 | 11 | 98.88% |
BLK240621C00950000 | 6/13/2024 6:30 PM | 950 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 47 | 88.57% |
BLK240621C00960000 | 6/11/2024 4:44 PM | 960 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 23 | 70.70% |
BLK240621C00970000 | 6/10/2024 2:29 PM | 970 | 0.05 | 0.00 | 1.10 | 0.00 | 0.00% | 2 | 18 | 97.75% |
BLK240621C00980000 | 4/2/2024 3:57 PM | 980 | 2.00 | 0.10 | 2.75 | 0.00 | 0.00% | 1 | 17 | 118.31% |
BLK240621C00990000 | 6/14/2024 2:31 PM | 990 | 0.05 | 0.00 | 2.55 | 0.00 | 0.00% | 10 | 32 | 120.22% |
BLK240621C01000000 | 6/7/2024 7:45 PM | 1000 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 99 | 86.33% |
BLK240621C01020000 | 6/6/2024 7:05 PM | 1020 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 20 | 99.22% |
BLK240621C01040000 | 6/4/2024 4:21 PM | 1040 | 0.11 | 0.00 | 0.20 | 0.00 | 0.00% | 20 | 77 | 101.17% |
BLK240621C01050000 | 6/10/2024 2:14 PM | 1050 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 56 | 112.11% |
BLK240621C01060000 | 5/30/2024 6:54 PM | 1060 | 0.37 | 0.00 | 1.70 | 0.00 | 0.00% | 1 | 53 | 138.82% |
BLK240621C01080000 | 6/6/2024 4:26 PM | 1080 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 81 | 112.89% |
BLK240621C01100000 | 6/14/2024 7:46 PM | 1100 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 116 | 104.69% |
BLK240621C01120000 | 4/25/2024 1:45 PM | 1120 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 1 | 156.59% |
BLK240621C01140000 | 3/12/2024 2:13 PM | 1140 | 0.70 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 1 | 146.68% |
BLK240621C01180000 | 6/4/2024 2:29 PM | 1180 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 31 | 131.25% |
BLK240621C01200000 | 6/3/2024 5:20 PM | 1200 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 21 | 121 | 141.02% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BLK240621P00310000 | 2/8/2024 5:11 PM | 310 | 0.41 | 0.00 | 2.00 | 0.00 | 0.00% | - | 1 | 401.66% |
BLK240621P00320000 | 11/21/2023 7:28 PM | 320 | 0.20 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 27 | 350.78% |
BLK240621P00330000 | 3/15/2024 3:28 PM | 330 | 0.20 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 1 | 320.70% |
BLK240621P00340000 | 8/9/2023 4:03 PM | 340 | 1.73 | 0.05 | 0.00 | 0.00 | 0.00% | - | 11 | 248.44% |
BLK240621P00350000 | 3/15/2024 5:06 PM | 350 | 0.15 | 0.00 | 0.60 | 0.00 | 0.00% | 3 | 24 | 303.13% |
BLK240621P00360000 | 10/27/2023 6:10 PM | 360 | 3.20 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 0 | 328.03% |
BLK240621P00370000 | 3/5/2024 4:05 PM | 370 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 4 | 3 | 263.28% |
BLK240621P00380000 | 1/8/2024 7:16 PM | 380 | 0.48 | 0.05 | 1.35 | 0.00 | 0.00% | 1 | 5 | 304.10% |
BLK240621P00390000 | 5/9/2024 1:30 PM | 390 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 6 | 209.38% |
BLK240621P00400000 | 5/9/2024 3:58 PM | 400 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 29 | 36 | 201.56% |
BLK240621P00410000 | 5/15/2024 2:40 PM | 410 | 0.73 | 0.00 | 3.90 | 0.00 | 0.00% | 50 | 65 | 320.07% |
BLK240621P00420000 | 1/3/2024 8:09 PM | 420 | 1.80 | 0.00 | 0.90 | 0.00 | 0.00% | 4 | 14 | 250.59% |
BLK240621P00430000 | 5/13/2024 3:01 PM | 430 | 0.75 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 4 | 304.00% |
BLK240621P00440000 | 5/17/2024 1:30 PM | 440 | 0.05 | 0.00 | 2.10 | 0.00 | 0.00% | 1 | 2 | 261.82% |
BLK240621P00450000 | 5/28/2024 2:38 PM | 450 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 24 | 168.75% |
BLK240621P00460000 | 5/28/2024 2:40 PM | 460 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 21 | 55 | 162.50% |
BLK240621P00470000 | 5/30/2024 2:30 PM | 470 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 42 | 156.25% |
BLK240621P00480000 | 5/29/2024 7:25 PM | 480 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 25 | 138 | 158.59% |
BLK240621P00490000 | 5/31/2024 2:38 PM | 490 | 0.29 | 0.00 | 0.10 | 0.00 | 0.00% | 80 | 211 | 152.34% |
BLK240621P00500000 | 5/20/2024 1:30 PM | 500 | 0.05 | 0.00 | 1.25 | 0.00 | 0.00% | 3 | 32 | 194.04% |
BLK240621P00510000 | 6/13/2024 7:49 PM | 510 | 0.73 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 135 | 174.12% |
BLK240621P00520000 | 6/5/2024 7:00 PM | 520 | 0.05 | 0.00 | 2.50 | 0.00 | 0.00% | 20 | 93 | 198.44% |
BLK240621P00530000 | 1/5/2024 4:03 PM | 530 | 2.05 | 0.65 | 1.35 | 0.00 | 0.00% | 36 | 28 | 183.69% |
BLK240621P00540000 | 5/7/2024 2:07 PM | 540 | 0.24 | 0.05 | 1.50 | 0.00 | 0.00% | 2 | 78 | 169.19% |
BLK240621P00550000 | 6/10/2024 3:52 PM | 550 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 11 | 46 | 128.52% |
BLK240621P00560000 | 6/11/2024 4:45 PM | 560 | 0.05 | 0.00 | 2.60 | 0.00 | 0.00% | 4 | 64 | 167.82% |
BLK240621P00570000 | 6/10/2024 7:15 PM | 570 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 60 | 99.61% |
BLK240621P00580000 | 6/17/2024 1:38 PM | 580 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 1 | 7 | 94.53% |
BLK240621P00590000 | 6/17/2024 1:38 PM | 590 | 0.05 | 0.10 | 0.05 | -0.70 | -93.33% | 1 | 45 | 99.22% |
BLK240621P00600000 | 6/17/2024 2:54 PM | 600 | 0.05 | 0.00 | 0.05 | -0.73 | -93.59% | 11 | 405 | 84.38% |
BLK240621P00610000 | 6/13/2024 5:27 PM | 610 | 0.15 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 64 | 130.30% |
BLK240621P00620000 | 5/22/2024 1:30 PM | 620 | 0.44 | 0.00 | 2.60 | 0.00 | 0.00% | 9 | 60 | 123.05% |
BLK240621P00630000 | 6/17/2024 2:04 PM | 630 | 0.05 | 0.00 | 1.55 | -0.10 | -66.67% | 17 | 25 | 105.91% |
BLK240621P00640000 | 6/17/2024 3:00 PM | 640 | 0.05 | 0.00 | 0.25 | -0.25 | -83.33% | 4 | 128 | 76.95% |
BLK240621P00650000 | 6/17/2024 1:30 PM | 650 | 0.10 | 0.00 | 1.55 | -0.15 | -60.00% | 1 | 65 | 92.65% |
BLK240621P00660000 | 5/31/2024 2:34 PM | 660 | 0.42 | 0.00 | 1.90 | 0.00 | 0.00% | 8 | 33 | 89.26% |
BLK240621P00670000 | 6/17/2024 1:30 PM | 670 | 0.10 | 0.00 | 1.55 | 0.00 | 0.00% | 1 | 50 | 79.59% |
BLK240621P00680000 | 6/14/2024 6:51 PM | 680 | 0.20 | 0.00 | 1.70 | 0.00 | 0.00% | 4 | 79 | 74.37% |
BLK240621P00685000 | 6/14/2024 1:30 PM | 685 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | - | 3 | 53.13% |
BLK240621P00690000 | 6/14/2024 1:30 PM | 690 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 43 | 53.76% |
BLK240621P00695000 | 6/14/2024 1:30 PM | 695 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | - | 3 | 52.64% |
BLK240621P00700000 | 6/17/2024 6:21 PM | 700 | 0.10 | 0.00 | 0.10 | -0.18 | -64.29% | 3 | 108 | 44.04% |
BLK240621P00705000 | 6/14/2024 5:13 PM | 705 | 0.35 | 0.00 | 0.30 | 0.00 | 0.00% | - | 1 | 48.39% |
BLK240621P00710000 | 6/14/2024 3:10 PM | 710 | 0.28 | 0.05 | 0.30 | 0.00 | 0.00% | 2 | 2,608 | 45.56% |
BLK240621P00715000 | 6/14/2024 7:41 PM | 715 | 0.20 | 0.05 | 0.35 | 0.00 | 0.00% | - | 2 | 43.75% |
BLK240621P00720000 | 6/17/2024 5:25 PM | 720 | 0.17 | 0.05 | 0.30 | -0.13 | -43.33% | 9 | 213 | 39.80% |
BLK240621P00725000 | 6/14/2024 6:13 PM | 725 | 0.35 | 0.05 | 0.35 | 0.00 | 0.00% | 7 | 8 | 37.92% |
BLK240621P00730000 | 6/17/2024 4:26 PM | 730 | 0.28 | 0.05 | 0.35 | -0.07 | -20.00% | 5 | 145 | 34.96% |
BLK240621P00735000 | 6/17/2024 5:24 PM | 735 | 0.22 | 0.05 | 0.20 | -0.48 | -68.57% | 9 | 403 | 29.15% |
BLK240621P00740000 | 6/17/2024 5:25 PM | 740 | 0.30 | 0.10 | 0.40 | -0.38 | -55.88% | 13 | 286 | 29.79% |
BLK240621P00745000 | 6/17/2024 2:37 PM | 745 | 0.70 | 0.10 | 0.45 | -0.32 | -31.37% | 6 | 104 | 27.37% |
BLK240621P00747500 | 6/17/2024 4:37 PM | 747.5 | 0.45 | 0.15 | 0.50 | -1.47 | -76.56% | 1 | 6 | 26.37% |
BLK240621P00750000 | 6/17/2024 6:38 PM | 750 | 0.37 | 0.25 | 0.55 | -1.13 | -75.33% | 29 | 455 | 25.29% |
BLK240621P00752500 | 6/17/2024 7:47 PM | 752.5 | 0.36 | 0.30 | 0.60 | -3.23 | -89.97% | 4 | 14 | 24.13% |
BLK240621P00755000 | 6/17/2024 6:38 PM | 755 | 0.54 | 0.35 | 0.65 | -2.36 | -81.38% | 10 | 160 | 22.90% |
BLK240621P00757500 | 6/17/2024 7:47 PM | 757.5 | 0.54 | 0.45 | 0.95 | -2.86 | -84.12% | 9 | 16 | 23.40% |
BLK240621P00760000 | 6/17/2024 6:26 PM | 760 | 0.65 | 0.55 | 1.05 | -3.57 | -84.60% | 14 | 337 | 22.18% |
BLK240621P00762500 | 6/17/2024 7:38 PM | 762.5 | 0.85 | 0.75 | 1.25 | -3.85 | -81.91% | 4 | 25 | 21.42% |
BLK240621P00765000 | 6/17/2024 6:48 PM | 765 | 1.45 | 1.00 | 1.55 | -4.36 | -75.04% | 15 | 122 | 20.92% |
BLK240621P00767500 | 6/17/2024 7:38 PM | 767.5 | 1.45 | 1.25 | 1.95 | -5.28 | -78.45% | 11 | 10 | 20.56% |
BLK240621P00770000 | 6/17/2024 7:47 PM | 770 | 1.86 | 1.75 | 2.55 | -7.54 | -80.21% | 4 | 126 | 20.62% |
BLK240621P00772500 | 6/17/2024 7:47 PM | 772.5 | 2.27 | 2.30 | 3.10 | -7.83 | -77.52% | 5 | 12 | 20.07% |
BLK240621P00775000 | 6/17/2024 7:59 PM | 775 | 3.30 | 3.00 | 3.70 | -8.83 | -72.79% | 19 | 64 | 19.32% |
BLK240621P00777500 | 6/17/2024 7:57 PM | 777.5 | 3.80 | 3.90 | 4.90 | -7.40 | -66.07% | 9 | 12 | 20.08% |
BLK240621P00780000 | 6/17/2024 7:46 PM | 780 | 4.50 | 5.10 | 5.60 | -9.15 | -67.03% | 18 | 360 | 18.79% |
BLK240621P00782500 | 6/12/2024 3:16 PM | 782.5 | 6.60 | 6.20 | 7.20 | -4.10 | -38.32% | 1 | 12 | 19.80% |
BLK240621P00785000 | 6/17/2024 5:05 PM | 785 | 8.00 | 7.60 | 8.60 | -23.10 | -74.28% | 2 | 45 | 19.73% |
BLK240621P00787500 | 6/17/2024 7:59 PM | 787.5 | 9.70 | 9.00 | 10.30 | -6.05 | -38.41% | 3 | 44 | 20.15% |
BLK240621P00790000 | 6/17/2024 3:13 PM | 790 | 21.64 | 9.20 | 12.00 | 0.23 | 1.07% | 6 | 289 | 20.13% |
BLK240621P00792500 | 5/23/2024 5:05 PM | 792.5 | 17.60 | 10.90 | 13.90 | 0.00 | 0.00% | - | 46 | 20.39% |
BLK240621P00795000 | 5/24/2024 1:56 PM | 795 | 21.60 | 12.60 | 16.70 | 0.00 | 0.00% | 5 | 23 | 23.87% |
BLK240621P00800000 | 6/17/2024 7:07 PM | 800 | 19.48 | 15.80 | 20.70 | -26.26 | -57.41% | 22 | 150 | 23.87% |
BLK240621P00805000 | 5/29/2024 1:40 PM | 805 | 43.90 | 19.70 | 25.70 | 0.00 | 0.00% | 1 | 34 | 27.74% |
BLK240621P00810000 | 6/10/2024 6:17 PM | 810 | 44.78 | 24.50 | 32.50 | 0.00 | 0.00% | 1 | 84 | 40.16% |
BLK240621P00815000 | 6/7/2024 4:13 PM | 815 | 43.00 | 29.30 | 37.10 | 0.00 | 0.00% | 1 | 0 | 42.33% |
BLK240621P00820000 | 6/3/2024 5:37 PM | 820 | 51.20 | 34.30 | 41.90 | 0.00 | 0.00% | 2 | 0 | 45.14% |
BLK240621P00830000 | 6/3/2024 6:05 PM | 830 | 60.79 | 44.10 | 51.40 | 0.00 | 0.00% | 1 | 0 | 49.52% |
BLK240621P00835000 | 5/20/2024 2:34 PM | 835 | 32.00 | 49.00 | 56.50 | 0.00 | 0.00% | - | 0 | 53.50% |
BLK240621P00840000 | 5/28/2024 5:37 PM | 840 | 72.50 | 54.30 | 61.70 | 0.00 | 0.00% | 2 | 0 | 58.06% |
BLK240621P00850000 | 6/3/2024 6:12 PM | 850 | 80.38 | 64.10 | 72.30 | 0.00 | 0.00% | 1 | 0 | 68.27% |
BLK240621P00860000 | 4/22/2024 4:54 PM | 860 | 99.50 | 61.00 | 68.20 | 0.00 | 0.00% | 1 | 3 | 0.00% |
BLK240621P00870000 | 6/7/2024 7:54 PM | 870 | 100.05 | 84.20 | 92.10 | 0.00 | 0.00% | 3 | 0 | 79.70% |
BLK240621P00880000 | 6/7/2024 7:58 PM | 880 | 110.08 | 94.00 | 102.10 | 0.00 | 0.00% | 1 | 0 | 85.71% |
BLK240621P00890000 | 6/7/2024 7:58 PM | 890 | 120.12 | 104.00 | 111.40 | 0.00 | 0.00% | 4 | 0 | 86.16% |
BLK240621P00900000 | 12/11/2023 8:44 PM | 900 | 148.50 | 105.30 | 112.80 | 0.00 | 0.00% | 3 | 0 | 0.00% |
BLK240621P00910000 | 5/3/2024 1:32 PM | 910 | 143.50 | 137.00 | 147.00 | 0.00 | 0.00% | 2 | 0 | 156.69% |
BLK240621P00940000 | 6/16/2023 6:13 PM | 940 | 232.07 | 207.10 | 216.50 | 0.00 | 0.00% | 1 | 0 | 323.39% |
BLK240621P00950000 | 3/7/2023 3:24 PM | 950 | 266.83 | 289.40 | 297.90 | 0.00 | 0.00% | - | 0 | 556.79% |
BLK240621P00980000 | 6/14/2023 5:41 PM | 980 | 277.00 | 248.30 | 255.20 | 0.00 | 0.00% | 1 | 0 | 353.05% |
BLK240621P01000000 | 3/27/2023 6:27 PM | 1000 | 350.70 | 345.10 | 352.60 | 0.00 | 0.00% | - | 0 | 611.47% |
BLK240621P01060000 | 3/17/2023 6:47 PM | 1060 | 426.50 | 364.50 | 374.00 | 0.00 | 0.00% | 1 | 0 | 529.78% |
Related Tickers
BX Blackstone Inc.
122.16
+0.75%
KKR KKR & Co. Inc.
110.17
+0.91%
TROW T. Rowe Price Group, Inc.
117.04
+1.86%
APO Apollo Global Management, Inc.
116.29
+0.36%
STT State Street Corporation
71.71
+1.13%
ARCC Ares Capital Corporation
20.71
+0.15%
ARES Ares Management Corporation
134.03
+1.06%
BAM Brookfield Asset Management Ltd.
38.15
+0.37%
MAIN Main Street Capital Corporation
49.56
+0.45%
BN Brookfield Corporation
41.06
+0.27%