NYSE - Delayed Quote • USD
BlackRock, Inc. (BLK)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240607C00520000 | 5/15/2024 2:38 PM | 520 | 298.15 | 247.50 | 257.00 | 0.00 | 0.00% | - | 1 | 124.61% |
| BLK240607C00710000 | 5/28/2024 1:52 PM | 710 | 75.20 | 58.00 | 67.00 | 0.00 | 0.00% | - | 1 | 64.48% |
| BLK240607C00720000 | 5/30/2024 3:13 PM | 720 | 40.62 | 48.00 | 56.00 | 0.00 | 0.00% | 3 | 3 | 52.82% |
| BLK240607C00730000 | 5/31/2024 4:51 PM | 730 | 38.05 | 38.00 | 47.00 | 7.60 | 24.96% | 1 | 2 | 49.60% |
| BLK240607C00750000 | 5/30/2024 2:34 PM | 750 | 13.50 | 19.00 | 28.00 | 0.00 | 0.00% | 3 | 3 | 36.95% |
| BLK240607C00755000 | 5/29/2024 6:37 PM | 755 | 18.00 | 14.00 | 21.40 | 6.35 | 54.51% | 1 | 10 | 27.70% |
| BLK240607C00757500 | 5/30/2024 4:46 PM | 757.5 | 10.50 | 12.20 | 19.50 | 0.00 | 0.00% | 2 | 2 | 27.36% |
| BLK240607C00760000 | 5/31/2024 4:32 PM | 760 | 12.95 | 10.30 | 19.30 | 3.06 | 30.94% | 5 | 19 | 31.56% |
| BLK240607C00762500 | 5/30/2024 7:06 PM | 762.5 | 8.20 | 8.20 | 17.40 | 0.00 | 0.00% | 1 | 1 | 30.68% |
| BLK240607C00765000 | 5/31/2024 7:59 PM | 765 | 11.20 | 7.00 | 15.70 | 4.20 | 60.00% | 5 | 22 | 30.16% |
| BLK240607C00767500 | 5/31/2024 7:29 PM | 767.5 | 10.44 | 8.90 | 13.90 | 4.54 | 76.95% | 8 | 4 | 29.19% |
| BLK240607C00770000 | 5/31/2024 7:55 PM | 770 | 9.00 | 7.50 | 9.60 | 3.90 | 76.47% | 24 | 32 | 21.67% |
| BLK240607C00772500 | 5/31/2024 7:57 PM | 772.5 | 6.10 | 6.20 | 8.20 | 2.02 | 49.51% | 9 | 1 | 21.35% |
| BLK240607C00775000 | 5/31/2024 7:59 PM | 775 | 3.00 | 2.40 | 6.90 | -0.30 | -9.09% | 44 | 36 | 20.98% |
| BLK240607C00780000 | 5/31/2024 7:57 PM | 780 | 3.20 | 3.20 | 6.00 | 1.01 | 46.12% | 20 | 52 | 23.82% |
| BLK240607C00785000 | 5/31/2024 7:43 PM | 785 | 2.32 | 1.85 | 3.30 | 0.91 | 64.54% | 17 | 25 | 20.61% |
| BLK240607C00787500 | 5/31/2024 7:43 PM | 787.5 | 1.82 | 0.15 | 6.00 | 0.60 | 49.18% | 4 | 26 | 30.61% |
| BLK240607C00790000 | 5/31/2024 7:59 PM | 790 | 0.69 | 0.95 | 2.25 | -0.31 | -31.00% | 21 | 43 | 20.84% |
| BLK240607C00792500 | 5/31/2024 5:53 PM | 792.5 | 1.05 | 0.05 | 5.40 | 0.20 | 23.53% | 5 | 9 | 32.95% |
| BLK240607C00795000 | 5/31/2024 7:59 PM | 795 | 0.80 | 0.00 | 5.20 | 0.04 | 5.26% | 12 | 16 | 34.28% |
| BLK240607C00800000 | 5/31/2024 7:53 PM | 800 | 0.70 | 0.15 | 0.95 | 0.15 | 27.27% | 32 | 44 | 21.18% |
| BLK240607C00805000 | 5/31/2024 4:06 PM | 805 | 0.50 | 0.00 | 4.70 | 0.10 | 25.00% | 43 | 43 | 39.90% |
| BLK240607C00810000 | 5/31/2024 7:59 PM | 810 | 0.40 | 0.00 | 2.75 | -0.03 | -6.98% | 3 | 22 | 35.72% |
| BLK240607C00815000 | 5/31/2024 3:10 PM | 815 | 0.25 | 0.00 | 0.40 | -0.15 | -37.50% | 2 | 24 | 24.17% |
| BLK240607C00820000 | 5/28/2024 4:56 PM | 820 | 0.35 | 0.00 | 4.50 | 0.00 | 0.00% | 2 | 9 | 49.02% |
| BLK240607C00825000 | 5/28/2024 5:51 PM | 825 | 0.20 | 0.00 | 0.45 | 0.00 | 0.00% | 6 | 7 | 29.13% |
| BLK240607C00830000 | 5/31/2024 2:35 PM | 830 | 0.23 | 0.00 | 4.40 | 0.08 | 53.33% | 2 | 13 | 54.72% |
| BLK240607C00835000 | 5/31/2024 2:27 PM | 835 | 0.16 | 0.00 | 0.45 | -0.46 | -74.19% | 1 | 4 | 33.35% |
| BLK240607C00840000 | 5/23/2024 6:19 PM | 840 | 0.47 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 9 | 60.55% |
| BLK240607C00845000 | 5/20/2024 7:31 PM | 845 | 1.30 | 0.00 | 4.40 | 0.00 | 0.00% | - | 1 | 52.12% |
| BLK240607C00850000 | 5/23/2024 2:20 PM | 850 | 0.58 | 0.00 | 4.40 | 0.00 | 0.00% | 3 | 5 | 54.60% |
| BLK240607C00855000 | 5/21/2024 2:17 PM | 855 | 0.65 | 0.00 | 4.40 | 0.00 | 0.00% | - | 2 | 57.06% |
| BLK240607C00860000 | 5/23/2024 2:20 PM | 860 | 0.50 | 0.00 | 4.40 | 0.00 | 0.00% | 3 | 9 | 59.46% |
| BLK240607C00870000 | 5/22/2024 3:02 PM | 870 | 0.46 | 0.00 | 4.40 | 0.00 | 0.00% | 10 | 9 | 64.16% |
| BLK240607C00890000 | 4/29/2024 5:37 PM | 890 | 0.90 | 0.00 | 1.50 | 0.00 | 0.00% | - | 2 | 59.28% |
| BLK240607C00900000 | 5/29/2024 5:02 PM | 900 | 0.09 | 0.00 | 4.40 | 0.00 | 0.00% | 10 | 50 | 77.54% |
| BLK240607C00910000 | 5/8/2024 5:57 PM | 910 | 0.50 | 0.00 | 2.65 | 0.00 | 0.00% | - | 50 | 73.83% |
| BLK240607C00920000 | 5/21/2024 7:47 PM | 920 | 0.40 | 0.00 | 0.40 | 0.00 | 0.00% | - | 2 | 58.25% |
| BLK240607C00940000 | 5/31/2024 2:44 PM | 940 | 1.04 | 0.00 | 4.30 | 0.99 | 1,980.00% | 1 | 2 | 93.55% |
| BLK240607C00950000 | 5/28/2024 4:15 PM | 950 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | - | 1 | 97.44% |
| BLK240607C00960000 | 5/20/2024 7:21 PM | 960 | 0.20 | 0.00 | 4.30 | 0.00 | 0.00% | - | 1 | 101.26% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240607P00580000 | 5/30/2024 2:51 PM | 580 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 2 | 132.40% |
| BLK240607P00590000 | 5/20/2024 7:28 PM | 590 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 89.55% |
| BLK240607P00610000 | 5/31/2024 2:11 PM | 610 | 0.05 | 0.00 | 4.30 | -0.20 | -80.00% | 2 | 1 | 112.79% |
| BLK240607P00630000 | 5/14/2024 7:12 PM | 630 | 0.37 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 100.04% |
| BLK240607P00640000 | 5/20/2024 1:38 PM | 640 | 0.15 | 0.00 | 0.55 | 0.00 | 0.00% | - | 1 | 65.92% |
| BLK240607P00665000 | 5/29/2024 7:53 PM | 665 | 0.35 | 0.00 | 4.40 | 0.00 | 0.00% | - | 20 | 78.54% |
| BLK240607P00670000 | 5/29/2024 2:46 PM | 670 | 0.22 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 2 | 75.42% |
| BLK240607P00680000 | 5/31/2024 1:30 PM | 680 | 0.25 | 0.00 | 4.40 | -1.10 | -81.48% | 2 | 6 | 69.19% |
| BLK240607P00690000 | 5/31/2024 7:57 PM | 690 | 0.15 | 0.00 | 4.40 | -0.03 | -16.67% | 5 | 6 | 62.96% |
| BLK240607P00700000 | 5/31/2024 7:57 PM | 700 | 0.15 | 0.00 | 0.25 | -0.15 | -50.00% | 11 | 11 | 37.01% |
| BLK240607P00710000 | 5/29/2024 7:59 PM | 710 | 0.85 | 0.05 | 4.50 | 0.00 | 0.00% | 2 | 10 | 50.89% |
| BLK240607P00715000 | 5/31/2024 7:42 PM | 715 | 0.35 | 0.00 | 4.60 | -0.58 | -62.37% | 2 | 1 | 59.21% |
| BLK240607P00720000 | 5/29/2024 2:46 PM | 720 | 1.03 | 0.00 | 4.60 | 0.00 | 0.00% | 2 | 8 | 55.57% |
| BLK240607P00725000 | 5/31/2024 4:54 PM | 725 | 0.45 | 0.00 | 4.70 | -1.05 | -70.00% | 24 | 4 | 52.30% |
| BLK240607P00730000 | 5/31/2024 4:22 PM | 730 | 0.65 | 0.00 | 4.90 | -1.15 | -63.89% | 2 | 21 | 49.34% |
| BLK240607P00735000 | 5/31/2024 7:53 PM | 735 | 0.75 | 0.00 | 5.60 | -1.40 | -65.12% | 25 | 1 | 48.06% |
| BLK240607P00740000 | 5/31/2024 4:43 PM | 740 | 1.50 | 0.05 | 5.90 | -2.28 | -60.32% | 401 | 28 | 45.09% |
| BLK240607P00745000 | 5/31/2024 7:59 PM | 745 | 2.75 | 0.00 | 6.50 | -1.75 | -38.89% | 5 | 12 | 42.90% |
| BLK240607P00750000 | 5/31/2024 7:44 PM | 750 | 2.64 | 0.05 | 6.90 | -4.46 | -62.82% | 9 | 30 | 39.79% |
| BLK240607P00755000 | 5/31/2024 7:43 PM | 755 | 4.00 | 0.35 | 4.20 | -5.20 | -56.52% | 22 | 8 | 27.17% |
| BLK240607P00757500 | 5/31/2024 7:00 PM | 757.5 | 5.10 | 0.20 | 8.80 | -4.10 | -44.57% | 3 | 2 | 38.24% |
| BLK240607P00760000 | 5/31/2024 7:44 PM | 760 | 5.18 | 1.80 | 9.50 | -4.78 | -47.99% | 46 | 39 | 37.63% |
| BLK240607P00765000 | 5/31/2024 7:59 PM | 765 | 10.10 | 2.30 | 11.10 | -2.70 | -21.09% | 78 | 10 | 36.49% |
| BLK240607P00767500 | 5/31/2024 7:55 PM | 767.5 | 11.60 | 3.70 | 12.80 | -2.50 | -17.73% | 46 | 2 | 37.99% |
| BLK240607P00770000 | 5/31/2024 6:35 PM | 770 | 10.80 | 5.20 | 14.00 | -5.35 | -33.13% | 13 | 20 | 38.03% |
| BLK240607P00775000 | 5/31/2024 5:35 PM | 775 | 14.38 | 8.40 | 17.00 | -8.16 | -36.20% | 2 | 23 | 39.11% |
| BLK240607P00780000 | 5/28/2024 7:35 PM | 780 | 19.50 | 13.10 | 20.00 | 0.00 | 0.00% | 26 | 29 | 39.55% |
| BLK240607P00785000 | 5/30/2024 6:28 PM | 785 | 28.65 | 14.00 | 24.00 | 0.00 | 0.00% | 1 | 3 | 42.00% |
| BLK240607P00787500 | 5/29/2024 3:38 PM | 787.5 | 31.59 | 17.00 | 26.00 | 0.00 | 0.00% | 1 | 3 | 43.05% |
| BLK240607P00790000 | 5/28/2024 2:44 PM | 790 | 20.44 | 19.00 | 28.00 | 0.00 | 0.00% | 6 | 13 | 44.00% |
| BLK240607P00792500 | 5/23/2024 2:36 PM | 792.5 | 13.60 | 21.00 | 30.00 | 0.00 | 0.00% | - | 2 | 44.84% |
| BLK240607P00795000 | 5/24/2024 4:20 PM | 795 | 17.70 | 23.40 | 33.00 | 0.00 | 0.00% | 1 | 1 | 48.40% |
| BLK240607P00800000 | 5/31/2024 5:35 PM | 800 | 35.70 | 28.00 | 37.00 | -7.68 | -17.70% | 2 | 13 | 49.71% |
| BLK240607P00805000 | 5/31/2024 6:35 PM | 805 | 40.85 | 34.00 | 42.00 | -9.52 | -18.90% | 1 | 2 | 53.66% |
| BLK240607P00810000 | 5/30/2024 3:08 PM | 810 | 45.75 | 38.00 | 47.00 | -12.74 | -21.78% | 1 | 12 | 57.48% |
| BLK240607P00815000 | 5/24/2024 4:16 PM | 815 | 33.00 | 43.00 | 52.00 | 0.00 | 0.00% | 1 | 1 | 61.18% |
| BLK240607P00820000 | 5/21/2024 3:21 PM | 820 | 24.93 | 48.00 | 57.00 | 0.00 | 0.00% | 2 | 2 | 64.78% |
Related Tickers
BX Blackstone Inc.
120.50
+0.98%
TROW T. Rowe Price Group, Inc.
117.83
+1.97%
KKR KKR & Co. Inc.
102.84
-0.95%
APO Apollo Global Management, Inc.
116.16
-0.52%
STT State Street Corporation
75.59
+1.80%
BN Brookfield Corporation
43.49
+1.95%
ARES Ares Management Corporation
140.17
-1.97%
BK The Bank of New York Mellon Corporation
59.61
+2.04%
MAIN Main Street Capital Corporation
49.00
+1.09%
BEN Franklin Resources, Inc.
23.60
+2.34%