NYSE - Delayed Quote • USD
BlackRock, Inc. (BLK)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240524C00500000 | 5/15/2024 2:38 PM | 500 | 317.54 | 309.00 | 316.30 | 0.00 | 0.00% | 1 | 0 | 149.76% |
| BLK240524C00710000 | 5/6/2024 7:17 PM | 710 | 64.03 | 99.40 | 106.20 | 0.00 | 0.00% | - | 3 | 50.90% |
| BLK240524C00735000 | 5/10/2024 5:20 PM | 735 | 62.66 | 74.50 | 82.30 | 0.00 | 0.00% | - | 1 | 66.71% |
| BLK240524C00750000 | 4/26/2024 1:57 PM | 750 | 28.90 | 59.80 | 66.10 | 0.00 | 0.00% | 3 | 0 | 52.32% |
| BLK240524C00760000 | 5/7/2024 1:54 PM | 760 | 30.00 | 50.00 | 56.80 | 0.00 | 0.00% | 2 | 2 | 48.85% |
| BLK240524C00770000 | 5/15/2024 7:32 PM | 770 | 45.50 | 40.00 | 46.20 | 0.00 | 0.00% | 1 | 19 | 40.25% |
| BLK240524C00772500 | 5/13/2024 7:25 PM | 772.5 | 24.40 | 37.60 | 44.00 | 0.00 | 0.00% | 3 | 3 | 39.70% |
| BLK240524C00775000 | 5/15/2024 2:23 PM | 775 | 44.12 | 35.00 | 41.30 | 0.00 | 0.00% | 4 | 5 | 37.38% |
| BLK240524C00777500 | 5/13/2024 6:20 PM | 777.5 | 21.60 | 32.50 | 38.90 | 0.00 | 0.00% | 2 | 2 | 36.08% |
| BLK240524C00780000 | 5/17/2024 6:47 PM | 780 | 31.56 | 30.00 | 36.90 | -7.92 | -20.06% | 6 | 31 | 36.03% |
| BLK240524C00785000 | 5/16/2024 5:21 PM | 785 | 30.22 | 25.70 | 32.30 | 0.00 | 0.00% | 1 | 12 | 33.77% |
| BLK240524C00787500 | 5/15/2024 4:42 PM | 787.5 | 31.79 | 23.10 | 29.50 | 0.00 | 0.00% | 1 | 0 | 31.11% |
| BLK240524C00790000 | 5/15/2024 1:35 PM | 790 | 29.00 | 22.50 | 27.90 | 0.00 | 0.00% | 1 | 27 | 31.84% |
| BLK240524C00792500 | 5/15/2024 4:42 PM | 792.5 | 27.44 | 20.20 | 25.40 | 0.00 | 0.00% | 2 | 8 | 29.94% |
| BLK240524C00795000 | 5/17/2024 2:35 PM | 795 | 17.13 | 18.20 | 23.10 | -7.87 | -31.48% | 3 | 37 | 28.54% |
| BLK240524C00800000 | 5/17/2024 5:07 PM | 800 | 13.12 | 13.70 | 19.80 | -3.84 | -22.64% | 8 | 90 | 28.68% |
| BLK240524C00805000 | 5/17/2024 7:59 PM | 805 | 11.80 | 11.50 | 13.00 | 1.00 | 9.26% | 8 | 18 | 19.99% |
| BLK240524C00810000 | 5/17/2024 7:14 PM | 810 | 8.59 | 8.30 | 9.70 | -1.11 | -11.44% | 52 | 154 | 19.07% |
| BLK240524C00815000 | 5/17/2024 7:47 PM | 815 | 5.80 | 5.90 | 6.90 | 0.00 | 0.00% | 24 | 20 | 18.27% |
| BLK240524C00820000 | 5/17/2024 6:15 PM | 820 | 3.10 | 3.80 | 4.80 | -1.62 | -34.32% | 10 | 60 | 17.97% |
| BLK240524C00825000 | 5/17/2024 7:16 PM | 825 | 2.72 | 2.35 | 3.20 | -0.39 | -12.54% | 6 | 12 | 17.74% |
| BLK240524C00830000 | 5/17/2024 6:27 PM | 830 | 1.65 | 1.55 | 2.15 | -0.31 | -15.82% | 26 | 19 | 17.91% |
| BLK240524C00835000 | 5/17/2024 7:09 PM | 835 | 1.05 | 0.75 | 1.35 | -0.31 | -22.79% | 4 | 4 | 17.87% |
| BLK240524C00840000 | 5/17/2024 7:29 PM | 840 | 0.65 | 0.40 | 1.00 | -0.38 | -36.89% | 13 | 22 | 18.82% |
| BLK240524C00845000 | 5/15/2024 5:30 PM | 845 | 1.91 | 0.25 | 0.80 | 0.00 | 0.00% | 1 | 12 | 20.06% |
| BLK240524C00850000 | 5/17/2024 4:45 PM | 850 | 0.26 | 0.15 | 0.70 | -0.14 | -35.00% | 1 | 14 | 21.63% |
| BLK240524C00860000 | 5/17/2024 6:40 PM | 860 | 0.19 | 0.10 | 0.55 | -0.31 | -62.00% | 1 | 15 | 24.61% |
| BLK240524C00870000 | 4/4/2024 7:03 PM | 870 | 8.60 | 0.10 | 0.80 | 0.00 | 0.00% | 1 | 1 | 30.71% |
| BLK240524C00880000 | 5/2/2024 4:49 PM | 880 | 0.35 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 5 | 31.15% |
| BLK240524C00890000 | 5/13/2024 1:30 PM | 890 | 0.15 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 2 | 58.25% |
| BLK240524C00900000 | 4/25/2024 1:41 PM | 900 | 0.40 | 0.00 | 2.65 | 0.00 | 0.00% | 1 | 1 | 54.86% |
| BLK240524C00910000 | 4/12/2024 3:01 PM | 910 | 1.71 | 0.10 | 2.00 | 0.00 | 0.00% | 1 | 1 | 55.31% |
| BLK240524C00920000 | 4/12/2024 3:01 PM | 920 | 1.45 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 1 | 51.47% |
| BLK240524C00930000 | 4/5/2024 4:00 PM | 930 | 2.24 | 0.05 | 4.80 | 0.00 | 0.00% | 1 | 1 | 65.99% |
| BLK240524C00940000 | 4/23/2024 5:00 PM | 940 | 1.00 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 9 | 68.07% |
| BLK240524C00970000 | 5/14/2024 2:03 PM | 970 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 10 | 11 | 79.10% |
| BLK240524C01000000 | 4/16/2024 3:56 PM | 1000 | 0.61 | 0.00 | 4.30 | 0.00 | 0.00% | - | 1 | 89.49% |
| BLK240524C01040000 | 5/13/2024 1:39 PM | 1040 | 0.06 | 0.00 | 4.30 | 0.00 | 0.00% | 10 | 10 | 102.49% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240524P00500000 | 4/17/2024 1:44 PM | 500 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 190.36% |
| BLK240524P00600000 | 4/25/2024 5:17 PM | 600 | 0.40 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 2 | 127.32% |
| BLK240524P00630000 | 5/13/2024 7:40 PM | 630 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 2 | 110.00% |
| BLK240524P00640000 | 5/14/2024 2:12 PM | 640 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 5 | 104.35% |
| BLK240524P00650000 | 5/15/2024 7:13 PM | 650 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 4 | 98.73% |
| BLK240524P00670000 | 5/8/2024 7:14 PM | 670 | 0.20 | 0.00 | 3.90 | 0.00 | 0.00% | 1 | 3 | 85.89% |
| BLK240524P00680000 | 5/15/2024 3:37 PM | 680 | 0.20 | 0.00 | 3.90 | 0.00 | 0.00% | 6 | 3 | 80.49% |
| BLK240524P00690000 | 5/17/2024 4:50 PM | 690 | 0.05 | 0.00 | 4.30 | -2.95 | -98.33% | 3 | 1 | 76.72% |
| BLK240524P00700000 | 5/17/2024 4:45 PM | 700 | 0.05 | 0.00 | 4.30 | -0.42 | -89.36% | 2 | 17 | 71.29% |
| BLK240524P00710000 | 5/7/2024 4:15 PM | 710 | 0.62 | 0.00 | 4.30 | 0.00 | 0.00% | 5 | 8 | 65.87% |
| BLK240524P00720000 | 5/14/2024 7:56 PM | 720 | 0.25 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 62 | 60.46% |
| BLK240524P00725000 | 5/7/2024 4:18 PM | 725 | 1.05 | 0.00 | 0.15 | 0.00 | 0.00% | - | 8 | 36.04% |
| BLK240524P00730000 | 5/17/2024 7:24 PM | 730 | 0.05 | 0.00 | 1.30 | -0.12 | -70.59% | 6 | 105 | 49.05% |
| BLK240524P00735000 | 5/17/2024 5:28 PM | 735 | 0.06 | 0.00 | 0.35 | -3.34 | -98.24% | 2 | 4 | 36.45% |
| BLK240524P00740000 | 5/14/2024 4:02 PM | 740 | 0.45 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 59 | 32.57% |
| BLK240524P00747500 | 5/14/2024 5:00 PM | 747.5 | 0.75 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 9 | 37.13% |
| BLK240524P00750000 | 5/15/2024 7:58 PM | 750 | 0.17 | 0.00 | 1.65 | 0.00 | 0.00% | 3 | 112 | 41.24% |
| BLK240524P00752500 | 5/17/2024 3:35 PM | 752.5 | 0.18 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 1 | 30.35% |
| BLK240524P00755000 | 5/17/2024 4:24 PM | 755 | 0.20 | 0.00 | 0.45 | -0.10 | -33.33% | 1 | 2 | 29.27% |
| BLK240524P00760000 | 5/17/2024 7:31 PM | 760 | 0.18 | 0.00 | 0.25 | -0.22 | -55.00% | 1 | 14 | 24.46% |
| BLK240524P00762500 | 5/17/2024 3:59 PM | 762.5 | 0.25 | 0.05 | 0.30 | -1.75 | -87.50% | 1 | 15 | 24.17% |
| BLK240524P00765000 | 5/17/2024 5:47 PM | 765 | 0.25 | 0.00 | 0.30 | -0.10 | -28.57% | 4 | 9 | 23.10% |
| BLK240524P00767500 | 5/14/2024 7:48 PM | 767.5 | 0.37 | 0.15 | 0.30 | -1.23 | -76.88% | 1 | 4 | 22.05% |
| BLK240524P00770000 | 5/17/2024 7:47 PM | 770 | 0.20 | 0.05 | 0.35 | -0.26 | -56.52% | 3 | 24 | 21.58% |
| BLK240524P00772500 | 5/9/2024 5:01 PM | 772.5 | 5.45 | 0.00 | 0.40 | 0.00 | 0.00% | 10 | 10 | 21.02% |
| BLK240524P00775000 | 5/16/2024 4:13 PM | 775 | 0.72 | 0.10 | 0.40 | 0.00 | 0.00% | 1 | 20 | 19.92% |
| BLK240524P00777500 | 5/15/2024 5:04 PM | 777.5 | 0.90 | 0.00 | 0.65 | 0.00 | 0.00% | 2 | 3 | 20.83% |
| BLK240524P00780000 | 5/17/2024 3:47 PM | 780 | 0.80 | 0.05 | 0.60 | -0.10 | -11.11% | 2 | 11 | 19.28% |
| BLK240524P00782500 | 5/16/2024 3:05 PM | 782.5 | 0.85 | 0.25 | 0.70 | -0.12 | -12.37% | 1 | 9 | 18.74% |
| BLK240524P00785000 | 5/17/2024 6:21 PM | 785 | 0.70 | 0.35 | 0.80 | -0.49 | -41.18% | 406 | 25 | 18.09% |
| BLK240524P00790000 | 5/17/2024 7:44 PM | 790 | 0.75 | 0.65 | 1.20 | -1.15 | -60.53% | 4 | 15 | 17.42% |
| BLK240524P00792500 | 5/17/2024 5:03 PM | 792.5 | 1.83 | 0.35 | 1.55 | -0.51 | -21.79% | 2 | 17 | 17.40% |
| BLK240524P00795000 | 5/17/2024 4:36 PM | 795 | 2.20 | 0.95 | 1.80 | -0.35 | -13.73% | 2 | 15 | 16.78% |
| BLK240524P00800000 | 5/17/2024 7:16 PM | 800 | 2.30 | 1.85 | 2.65 | -1.40 | -37.84% | 9 | 57 | 16.08% |
| BLK240524P00805000 | 5/17/2024 7:59 PM | 805 | 3.60 | 3.00 | 3.90 | -2.30 | -38.98% | 21 | 13 | 15.49% |
| BLK240524P00810000 | 5/17/2024 7:59 PM | 810 | 5.20 | 4.80 | 5.70 | -2.20 | -29.73% | 18 | 41 | 15.07% |
Related Tickers
BX Blackstone Inc.
125.67
-1.73%
KKR KKR & Co. Inc.
104.64
+0.47%
TROW T. Rowe Price Group, Inc.
116.76
+0.61%
APO Apollo Global Management, Inc.
113.08
+0.31%
CG The Carlyle Group Inc.
43.05
-0.81%
ARCC Ares Capital Corporation
21.28
+0.61%
ARES Ares Management Corporation
145.60
-0.72%
STT State Street Corporation
78.01
+0.49%
BN Brookfield Corporation
44.49
-0.34%
MAIN Main Street Capital Corporation
48.75
+0.21%