BLK - BlackRock, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLK200124C004500002020-01-15 9:39AM EST450.0076.0082.1088.500.00-1258.40%
BLK200124C004600002020-01-15 2:56PM EST460.0070.9072.0078.600.00-313051.76%
BLK200124C004625002020-01-16 4:04PM EST462.5066.4069.5076.00+66.40--1102.81%
BLK200124C004750002020-01-17 10:48AM EST475.0060.4957.8061.70+27.69+84.42%-671.53%
BLK200124C004775002019-12-19 10:02AM EST477.5028.1854.3061.200.00--587.59%
BLK200124C004800002020-01-17 1:08PM EST480.0055.5351.8057.70+3.13+5.97%3576.50%
BLK200124C004850002020-01-17 10:48AM EST485.0050.4948.7051.30+27.99+124.40%2757.13%
BLK200124C004900002019-12-24 12:11PM EST490.0017.3041.7049.000.00-1175.42%
BLK200124C004950002020-01-09 9:43AM EST495.0020.3037.0043.000.00-1462.59%
BLK200124C004975002020-01-10 9:47AM EST497.5018.1034.5040.500.00-2759.79%
BLK200124C005000002020-01-17 10:02AM EST500.0037.9733.3036.40+4.67+14.02%666744.04%
BLK200124C005025002020-01-06 9:51AM EST502.508.2029.5035.500.00-2354.15%
BLK200124C005050002020-01-17 2:06PM EST505.0030.4029.4031.40-0.60-1.94%391839.16%
BLK200124C005075002020-01-14 1:11PM EST507.5017.0025.0031.000.00-31551.53%
BLK200124C005100002020-01-17 1:34PM EST510.0026.0022.5028.30+2.00+8.33%13047.34%
BLK200124C005125002020-01-16 1:52PM EST512.5022.6420.0026.000.00-21145.48%
BLK200124C005150002020-01-16 10:59AM EST515.0020.0018.0023.000.00-21539.57%
BLK200124C005175002020-01-17 11:26AM EST517.5017.6115.5020.50-1.89-9.69%24836.52%
BLK200124C005200002020-01-17 3:30PM EST520.0015.2614.9016.60-1.62-9.60%75925.27%
BLK200124C005225002020-01-17 11:26AM EST522.5013.1112.8014.20-0.39-2.89%238623.10%
BLK200124C005250002020-01-17 2:08PM EST525.0010.9010.7012.00-0.90-7.63%76421.84%
BLK200124C005275002020-01-17 3:30PM EST527.508.868.909.60-0.94-9.59%54319.19%
BLK200124C005300002020-01-17 3:14PM EST530.006.567.007.70-2.44-27.11%74618.56%
BLK200124C005325002020-01-17 2:59PM EST532.505.295.205.90-0.91-14.68%125917.63%
BLK200124C005350002020-01-17 3:37PM EST535.003.703.804.40-1.54-29.39%756217.13%
BLK200124C005375002020-01-17 3:44PM EST537.502.302.653.20-1.10-32.35%891716.91%
BLK200124C005400002020-01-17 3:51PM EST540.001.701.702.10-1.04-37.96%496416.10%
BLK200124C005425002020-01-17 3:28PM EST542.501.151.051.35-0.65-36.11%3510115.77%
BLK200124C005450002020-01-17 3:52PM EST545.000.600.500.90-0.35-36.84%4913015.99%
BLK200124C005475002020-01-17 12:26PM EST547.500.480.250.55-0.12-20.00%2515.93%
BLK200124C005500002020-01-17 3:40PM EST550.000.220.100.30-0.09-29.03%423415.63%
BLK200124C005550002020-01-16 10:36AM EST555.000.250.050.50+0.05+25.00%21121.95%
BLK200124C005575002020-01-17 9:51AM EST557.500.100.000.25-0.10-50.00%1120.66%
BLK200124C005600002020-01-17 3:46PM EST560.000.050.000.20-0.10-66.67%12021.53%
BLK200124C005675002020-01-15 9:59AM EST567.500.150.000.250.00--227.66%
BLK200124C005700002020-01-15 9:36AM EST570.000.25-0.250.00--129.35%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLK200124P003500002019-12-18 11:58AM EST350.000.130.000.100.00--144129.69%
BLK200124P004200002019-12-16 1:51PM EST420.001.150.000.250.00-5085.94%
BLK200124P004300002019-12-18 11:58AM EST430.000.740.000.000.00--4850.00%
BLK200124P004575002019-12-30 12:34PM EST457.501.150.000.150.00-41054.88%
BLK200124P004600002020-01-08 3:53PM EST460.000.150.000.250.00-4756.64%
BLK200124P004625002019-12-30 12:34PM EST462.501.450.000.250.00-41054.79%
BLK200124P004650002019-12-30 12:34PM EST465.001.600.000.250.00--453.03%
BLK200124P004675002019-12-30 12:49PM EST467.501.780.000.250.00--251.27%
BLK200124P004700002020-01-15 1:39PM EST470.000.070.000.250.00-102554.69%
BLK200124P004725002020-01-14 11:50AM EST472.500.400.000.300.00-310654.30%
BLK200124P004750002020-01-15 1:39PM EST475.000.120.000.300.00-101152.34%
BLK200124P004775002020-01-03 3:00PM EST477.502.250.000.350.00-1151.71%
BLK200124P004800002020-01-15 2:08PM EST480.000.270.000.350.00-2249.71%
BLK200124P004825002019-12-30 9:53AM EST482.504.400.000.400.00-1048.85%
BLK200124P004850002020-01-16 1:28PM EST485.000.250.000.450.00-52047.85%
BLK200124P004875002020-01-16 1:28PM EST487.500.250.000.500.00-1546.73%
BLK200124P004900002020-01-15 9:47AM EST490.000.340.000.450.00-23143.73%
BLK200124P004925002020-01-17 12:24PM EST492.500.230.000.50-0.89-79.46%2642.53%
BLK200124P004950002020-01-17 12:24PM EST495.000.270.000.50-0.08-22.86%74040.43%
BLK200124P004975002020-01-14 11:47AM EST497.501.400.000.500.00-21238.31%
BLK200124P005000002020-01-17 9:56AM EST500.000.200.000.55-0.25-55.56%304736.91%
BLK200124P005025002020-01-14 10:20AM EST502.502.330.000.550.00-31034.77%
BLK200124P005050002020-01-16 9:48AM EST505.000.450.050.600.00-11533.25%
BLK200124P005075002020-01-15 2:12PM EST507.500.750.000.650.00-202331.62%
BLK200124P005100002020-01-15 2:51PM EST510.000.530.150.700.00-12129.91%
BLK200124P005125002020-01-17 3:21PM EST512.500.350.200.45-0.11-23.91%2724.81%
BLK200124P005150002020-01-17 11:43AM EST515.000.450.250.45-0.10-18.18%32322.63%
BLK200124P005175002020-01-17 3:59PM EST517.500.500.450.65-0.60-54.55%111622.43%
BLK200124P005200002020-01-17 3:35PM EST520.000.650.550.75-1.15-63.89%132020.87%
BLK200124P005225002020-01-17 3:16PM EST522.500.950.701.00-0.26-21.49%52620.17%
BLK200124P005250002020-01-17 3:39PM EST525.001.420.951.35-0.02-1.39%122619.57%
BLK200124P005275002020-01-17 3:57PM EST527.501.551.351.80-0.60-27.91%52018.90%
BLK200124P005300002020-01-17 3:56PM EST530.002.251.952.40-0.50-18.18%282118.29%
BLK200124P005325002020-01-17 3:49PM EST532.503.402.703.200.00-152317.80%
BLK200124P005350002020-01-17 3:43PM EST535.004.513.604.20+0.30+7.13%17717.29%
BLK200124P005375002020-01-17 3:43PM EST537.505.964.805.50+5.96+9.76%1117.07%
BLK200124P005400002020-01-14 3:39PM EST540.0022.006.207.100.00--217.16%
BLK200124P005550002020-01-15 11:24AM EST555.0028.0017.5022.500.00--137.48%